RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
广聚能源000096.SZ
最近收盘价7.882026-07-17
最近交易日2026-07-17
成交量（股）21,481,623
成交额（元）169,973,593
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-05 | 2025-07-11 | cash_dividend | 0.075 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-13 | 2024-08-19 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 7.73 | 8.10 | 7.66 | 7.88 | 7.88 | qfq | 21,481,623 | 169,973,593 | 1.94% |
| 2026-07-16 | 7.42 | 7.74 | 7.39 | 7.73 | 7.73 | qfq | 9,353,375 | 70,855,686 | 2.52% |
| 2026-07-15 | 7.27 | 7.54 | 7.26 | 7.54 | 7.54 | qfq | 8,832,601 | 65,869,203 | 2.31% |
| 2026-07-14 | 7.24 | 7.39 | 7.22 | 7.37 | 7.37 | qfq | 7,163,083 | 52,569,417 | 2.36% |
| 2026-07-13 | 7.37 | 7.38 | 7.15 | 7.20 | 7.20 | qfq | 5,424,400 | 39,188,496 | -0.83% |
| 2026-07-10 | 7.06 | 7.34 | 7.00 | 7.26 | 7.26 | qfq | 7,744,467 | 55,916,897 | 1.26% |
| 2026-07-09 | 7.19 | 7.35 | 7.11 | 7.17 | 7.17 | qfq | 7,278,048 | 52,526,193 | -0.55% |
| 2026-07-08 | 7.10 | 7.27 | 7.02 | 7.21 | 7.21 | qfq | 7,353,192 | 52,582,706 | 2.56% |
| 2026-07-07 | 7.24 | 7.25 | 7.02 | 7.03 | 7.03 | qfq | 4,959,959 | 35,068,535 | -3.03% |
| 2026-07-06 | 7.30 | 7.38 | 7.23 | 7.25 | 7.25 | qfq | 4,000,700 | 29,156,634 | -0.96% |
| 2026-07-03 | 7.20 | 7.36 | 7.19 | 7.32 | 7.32 | qfq | 6,433,600 | 46,990,842 | 1.95% |
| 2026-07-02 | 7.06 | 7.30 | 7.03 | 7.18 | 7.18 | qfq | 8,716,400 | 62,770,084 | 1.70% |
| 2026-07-01 | 6.97 | 7.12 | 6.93 | 7.06 | 7.06 | qfq | 6,425,592 | 45,335,131 | 1.29% |
| 2026-06-30 | 7.01 | 7.08 | 6.87 | 6.97 | 6.97 | qfq | 5,234,600 | 36,487,597 | -0.43% |
| 2026-06-29 | 6.98 | 7.04 | 6.79 | 7.00 | 7.00 | qfq | 6,560,200 | 45,560,168 | 0.29% |
| 2026-06-26 | 7.16 | 7.18 | 6.94 | 6.98 | 6.98 | qfq | 7,092,949 | 49,800,176 | -2.65% |
| 2026-06-25 | 7.26 | 7.29 | 7.08 | 7.17 | 7.17 | qfq | 6,248,400 | 44,682,233 | -1.51% |
| 2026-06-24 | 7.58 | 7.59 | 7.23 | 7.28 | 7.28 | qfq | 6,402,700 | 46,963,371 | -3.83% |
| 2026-06-23 | 7.42 | 7.71 | 7.40 | 7.57 | 7.57 | qfq | 7,387,500 | 56,141,929 | 1.47% |
| 2026-06-22 | 7.39 | 7.48 | 7.22 | 7.46 | 7.46 | qfq | 7,193,509 | 52,760,732 | 0.00% |
| 2026-06-18 | 7.55 | 7.58 | 7.40 | 7.46 | 7.46 | qfq | 4,358,506 | 32,602,816 | -1.19% |
| 2026-06-17 | 7.75 | 7.78 | 7.50 | 7.55 | 7.55 | qfq | 7,061,800 | 53,684,372 | -2.96% |
| 2026-06-16 | 7.91 | 7.92 | 7.70 | 7.78 | 7.78 | qfq | 4,810,111 | 37,360,099 | -1.77% |
| 2026-06-15 | 7.86 | 8.03 | 7.81 | 7.92 | 7.92 | qfq | 5,120,850 | 40,565,527 | 0.13% |
| 2026-06-12 | 7.80 | 7.94 | 7.66 | 7.91 | 7.91 | qfq | 6,911,800 | 54,115,599 | 1.67% |
| 2026-06-11 | 7.75 | 7.97 | 7.66 | 7.78 | 7.78 | qfq | 5,790,200 | 45,037,637 | 1.04% |
| 2026-06-10 | 7.76 | 7.80 | 7.61 | 7.70 | 7.70 | qfq | 5,210,000 | 40,028,283 | -1.28% |
| 2026-06-09 | 7.99 | 7.99 | 7.71 | 7.80 | 7.80 | qfq | 4,791,500 | 37,348,693 | -1.39% |
| 2026-06-08 | 8.01 | 8.15 | 7.82 | 7.91 | 7.91 | qfq | 6,152,610 | 48,986,196 | -2.35% |
| 2026-06-05 | 8.01 | 8.18 | 7.94 | 8.10 | 8.10 | qfq | 5,666,800 | 45,812,317 | 0.62% |
| 2026-06-04 | 8.25 | 8.28 | 7.98 | 8.05 | 8.05 | qfq | 7,175,000 | 57,973,513 | -3.36% |
| 2026-06-03 | 8.35 | 8.38 | 8.18 | 8.33 | 8.33 | qfq | 5,138,631 | 42,461,143 | -0.24% |
| 2026-06-02 | 8.52 | 8.52 | 8.29 | 8.35 | 8.35 | qfq | 6,293,100 | 52,602,646 | -1.76% |
| 2026-06-01 | 8.23 | 8.51 | 8.17 | 8.50 | 8.50 | qfq | 7,872,238 | 66,219,652 | 3.53% |
| 2026-05-29 | 8.16 | 8.28 | 8.15 | 8.21 | 8.21 | qfq | 6,130,674 | 50,311,166 | -0.12% |
| 2026-05-28 | 8.18 | 8.24 | 8.08 | 8.22 | 8.22 | qfq | 5,301,378 | 43,347,181 | 0.49% |
| 2026-05-27 | 8.38 | 8.51 | 8.10 | 8.18 | 8.18 | qfq | 6,915,100 | 56,708,260 | -2.04% |
| 2026-05-26 | 8.43 | 8.43 | 8.24 | 8.35 | 8.35 | qfq | 7,519,195 | 62,478,903 | -1.18% |
| 2026-05-25 | 8.62 | 8.66 | 8.42 | 8.45 | 8.45 | qfq | 7,954,078 | 67,589,146 | -2.09% |
| 2026-05-22 | 8.68 | 8.71 | 8.54 | 8.63 | 8.63 | qfq | 4,930,100 | 42,402,533 | -0.12% |
| 2026-05-21 | 8.91 | 8.97 | 8.64 | 8.64 | 8.64 | qfq | 7,672,956 | 67,533,922 | -3.68% |
| 2026-05-20 | 9.09 | 9.10 | 8.93 | 8.97 | 8.97 | qfq | 4,137,756 | 37,203,148 | -1.54% |
| 2026-05-19 | 9.05 | 9.14 | 9.00 | 9.11 | 9.11 | qfq | 4,835,721 | 43,849,230 | 0.44% |
| 2026-05-18 | 9.07 | 9.08 | 8.91 | 9.07 | 9.07 | qfq | 6,178,881 | 55,541,295 | 0.44% |
| 2026-05-15 | 9.07 | 9.17 | 8.97 | 9.03 | 9.03 | qfq | 6,496,950 | 58,829,871 | -0.44% |
| 2026-05-14 | 9.23 | 9.26 | 9.07 | 9.07 | 9.07 | qfq | 7,063,848 | 64,438,298 | -1.84% |
| 2026-05-13 | 9.33 | 9.35 | 9.23 | 9.24 | 9.24 | qfq | 5,751,900 | 53,304,723 | -0.96% |
| 2026-05-12 | 9.47 | 9.48 | 9.30 | 9.33 | 9.33 | qfq | 6,855,400 | 64,190,375 | -1.37% |
| 2026-05-11 | 9.56 | 9.57 | 9.42 | 9.46 | 9.46 | qfq | 5,700,124 | 53,952,628 | -0.63% |
| 2026-05-08 | 9.46 | 9.54 | 9.45 | 9.52 | 9.52 | qfq | 5,170,990 | 49,140,752 | 0.32% |
| 2026-05-07 | 9.57 | 9.57 | 9.46 | 9.49 | 9.49 | qfq | 7,130,500 | 67,678,162 | -1.25% |
| 2026-05-06 | 9.73 | 9.77 | 9.55 | 9.61 | 9.61 | qfq | 8,036,144 | 77,099,604 | -1.23% |
| 2026-04-30 | 9.79 | 9.83 | 9.70 | 9.73 | 9.73 | qfq | 6,337,962 | 61,826,453 | -0.21% |
| 2026-04-29 | 9.77 | 9.81 | 9.73 | 9.75 | 9.75 | qfq | 8,721,300 | 85,188,748 | -1.22% |
| 2026-04-28 | 9.69 | 9.88 | 9.59 | 9.87 | 9.87 | qfq | 11,557,703 | 112,707,733 | 1.75% |
| 2026-04-27 | 9.57 | 9.71 | 9.41 | 9.70 | 9.70 | qfq | 8,244,111 | 78,929,067 | 1.15% |
| 2026-04-24 | 9.77 | 9.78 | 9.55 | 9.59 | 9.59 | qfq | 7,022,200 | 67,605,966 | -2.04% |
| 2026-04-23 | 9.68 | 9.83 | 9.62 | 9.79 | 9.79 | qfq | 10,382,200 | 101,170,176 | 1.66% |
| 2026-04-22 | 9.62 | 9.66 | 9.60 | 9.63 | 9.63 | qfq | 4,251,311 | 40,939,162 | 0.10% |
| 2026-04-21 | 9.68 | 9.70 | 9.53 | 9.62 | 9.62 | qfq | 5,989,500 | 57,387,661 | -0.62% |
| 2026-04-20 | 9.62 | 9.70 | 9.56 | 9.68 | 9.68 | qfq | 6,060,800 | 58,441,511 | 0.62% |
| 2026-04-17 | 9.72 | 9.73 | 9.58 | 9.62 | 9.62 | qfq | 6,536,100 | 62,905,120 | -0.93% |
| 2026-04-16 | 9.78 | 9.79 | 9.63 | 9.71 | 9.71 | qfq | 8,206,900 | 79,478,148 | -0.61% |
| 2026-04-15 | 9.90 | 9.90 | 9.76 | 9.77 | 9.77 | qfq | 6,588,230 | 64,540,052 | -1.51% |
| 2026-04-14 | 9.95 | 9.98 | 9.85 | 9.92 | 9.92 | qfq | 6,487,900 | 64,171,181 | -0.80% |
| 2026-04-13 | 10.00 | 10.01 | 9.85 | 10.00 | 10.00 | qfq | 7,280,102 | 72,318,399 | 0.70% |
| 2026-04-10 | 9.91 | 10.00 | 9.84 | 9.93 | 9.93 | qfq | 6,580,502 | 65,327,174 | 0.20% |
| 2026-04-09 | 10.04 | 10.23 | 9.89 | 9.91 | 9.91 | qfq | 9,813,101 | 98,111,663 | -1.29% |
| 2026-04-08 | 9.92 | 10.04 | 9.76 | 10.04 | 10.04 | qfq | 11,069,400 | 109,998,598 | 0.50% |
| 2026-04-07 | 9.78 | 10.04 | 9.56 | 9.99 | 9.99 | qfq | 9,932,300 | 97,348,645 | 1.94% |
| 2026-04-03 | 10.28 | 10.30 | 9.79 | 9.80 | 9.80 | qfq | 10,774,500 | 107,024,466 | -4.02% |
| 2026-04-02 | 10.14 | 10.25 | 10.10 | 10.21 | 10.21 | qfq | 9,928,900 | 101,185,440 | 0.89% |
| 2026-04-01 | 10.13 | 10.18 | 10.07 | 10.12 | 10.12 | qfq | 6,680,800 | 67,685,082 | 0.80% |
| 2026-03-31 | 10.18 | 10.28 | 10.00 | 10.04 | 10.04 | qfq | 8,157,102 | 82,695,815 | -1.76% |
| 2026-03-30 | 10.30 | 10.39 | 10.15 | 10.22 | 10.22 | qfq | 8,485,301 | 86,835,296 | -0.58% |
| 2026-03-27 | 10.18 | 10.29 | 10.08 | 10.28 | 10.28 | qfq | 9,487,489 | 96,696,603 | 0.78% |
| 2026-03-26 | 10.19 | 10.37 | 10.16 | 10.20 | 10.20 | qfq | 11,995,290 | 122,872,155 | -0.10% |
| 2026-03-25 | 10.00 | 10.31 | 9.93 | 10.21 | 10.21 | qfq | 11,522,200 | 116,890,061 | 0.99% |
| 2026-03-24 | 10.15 | 10.19 | 9.85 | 10.11 | 10.11 | qfq | 14,469,444 | 145,086,564 | -1.46% |
| 2026-03-23 | 10.28 | 10.45 | 10.05 | 10.26 | 10.26 | qfq | 15,782,500 | 162,060,062 | 0.98% |
| 2026-03-20 | 10.41 | 10.48 | 10.15 | 10.16 | 10.16 | qfq | 13,914,700 | 143,307,357 | -4.69% |
| 2026-03-19 | 10.76 | 10.89 | 10.61 | 10.66 | 10.66 | qfq | 15,113,201 | 161,966,415 | 0.85% |
| 2026-03-18 | 10.70 | 10.73 | 10.44 | 10.57 | 10.57 | qfq | 13,116,608 | 138,185,231 | -1.77% |
| 2026-03-17 | 10.99 | 11.07 | 10.73 | 10.76 | 10.76 | qfq | 18,552,009 | 201,832,886 | -3.06% |
| 2026-03-16 | 11.03 | 11.28 | 11.02 | 11.10 | 11.10 | qfq | 13,775,600 | 153,352,908 | 0.54% |
| 2026-03-13 | 11.26 | 11.33 | 11.01 | 11.04 | 11.04 | qfq | 18,269,300 | 204,251,722 | -1.25% |
| 2026-03-12 | 11.40 | 11.43 | 11.10 | 11.18 | 11.18 | qfq | 22,513,700 | 253,147,345 | -0.62% |
| 2026-03-11 | 11.15 | 11.28 | 10.97 | 11.25 | 11.25 | qfq | 26,388,468 | 293,552,198 | 0.27% |
| 2026-03-10 | 11.22 | 11.42 | 11.17 | 11.22 | 11.22 | qfq | 34,187,789 | 385,635,760 | -3.86% |
| 2026-03-09 | 12.48 | 12.66 | 11.67 | 11.67 | 11.67 | qfq | 47,665,281 | 579,434,634 | 0.26% |
| 2026-03-06 | 11.77 | 11.82 | 11.40 | 11.64 | 11.64 | qfq | 29,996,507 | 346,535,617 | -1.69% |
| 2026-03-05 | 11.99 | 12.58 | 11.53 | 11.84 | 11.84 | qfq | 38,935,205 | 462,695,764 | -2.55% |
| 2026-03-04 | 13.20 | 13.20 | 11.94 | 12.15 | 12.15 | qfq | 59,463,235 | 721,501,947 | -8.44% |
| 2026-03-03 | 12.38 | 13.27 | 12.20 | 13.27 | 13.27 | qfq | 98,147,096 | 1,267,520,933 | 10.03% |
| 2026-03-02 | 11.70 | 12.06 | 11.28 | 12.06 | 12.06 | qfq | 43,899,381 | 512,104,330 | 10.04% |
| 2026-02-27 | 10.85 | 10.97 | 10.78 | 10.96 | 10.96 | qfq | 7,539,820 | 82,119,072 | 1.67% |
| 2026-02-26 | 11.04 | 11.10 | 10.76 | 10.78 | 10.78 | qfq | 10,239,900 | 111,288,455 | -2.44% |
| 2026-02-25 | 11.17 | 11.25 | 11.00 | 11.05 | 11.05 | qfq | 15,202,900 | 168,970,561 | -0.54% |
| 2026-02-24 | 10.81 | 11.27 | 10.80 | 11.11 | 11.11 | qfq | 21,762,353 | 242,026,087 | 4.91% |
| 2026-02-13 | 10.73 | 10.80 | 10.54 | 10.59 | 10.59 | qfq | 8,740,700 | 92,897,733 | -1.58% |
| 2026-02-12 | 11.03 | 11.03 | 10.76 | 10.76 | 10.76 | qfq | 8,788,000 | 95,262,466 | -2.00% |
| 2026-02-11 | 11.05 | 11.15 | 10.96 | 10.98 | 10.98 | qfq | 6,643,400 | 73,388,961 | -0.99% |
| 2026-02-10 | 11.15 | 11.20 | 11.08 | 11.09 | 11.09 | qfq | 5,430,700 | 60,414,519 | -0.45% |
| 2026-02-09 | 11.25 | 11.25 | 11.11 | 11.14 | 11.14 | qfq | 6,875,000 | 76,718,778 | -0.36% |
| 2026-02-06 | 10.92 | 11.26 | 10.90 | 11.18 | 11.18 | qfq | 7,405,700 | 82,382,995 | 0.90% |
| 2026-02-05 | 11.16 | 11.27 | 11.07 | 11.08 | 11.08 | qfq | 5,993,701 | 66,828,505 | -1.34% |
| 2026-02-04 | 11.01 | 11.42 | 10.97 | 11.23 | 11.23 | qfq | 11,581,130 | 129,456,982 | 2.84% |
| 2026-02-03 | 11.04 | 11.05 | 10.73 | 10.92 | 10.92 | qfq | 8,623,830 | 93,511,175 | 0.65% |
| 2026-02-02 | 11.10 | 11.18 | 10.83 | 10.85 | 10.85 | qfq | 17,262,044 | 190,069,798 | -4.74% |
| 2026-01-30 | 11.71 | 12.18 | 11.35 | 11.39 | 11.39 | qfq | 28,041,464 | 328,989,683 | -2.73% |
| 2026-01-29 | 11.30 | 11.72 | 11.20 | 11.71 | 11.71 | qfq | 27,374,836 | 315,572,505 | 4.37% |
| 2026-01-28 | 11.06 | 11.29 | 11.06 | 11.22 | 11.22 | qfq | 12,821,300 | 143,858,183 | 1.63% |
| 2026-01-27 | 11.25 | 11.26 | 10.93 | 11.04 | 11.04 | qfq | 9,158,794 | 101,061,710 | -2.04% |
| 2026-01-26 | 11.21 | 11.33 | 11.15 | 11.27 | 11.27 | qfq | 9,590,054 | 107,680,332 | 0.63% |
| 2026-01-23 | 11.22 | 11.23 | 11.15 | 11.20 | 11.20 | qfq | 7,585,653 | 84,825,260 | -0.71% |
| 2026-01-22 | 11.10 | 11.30 | 11.04 | 11.28 | 11.28 | qfq | 12,057,406 | 135,020,639 | 2.64% |
| 2026-01-21 | 11.11 | 11.12 | 10.95 | 10.99 | 10.99 | qfq | 7,680,700 | 84,477,473 | -1.35% |
| 2026-01-20 | 10.99 | 11.20 | 10.92 | 11.14 | 11.14 | qfq | 15,203,705 | 168,636,961 | 2.86% |
| 2026-01-19 | 10.66 | 10.83 | 10.65 | 10.83 | 10.83 | qfq | 9,542,950 | 102,944,295 | 1.79% |
| 2026-01-16 | 10.76 | 10.76 | 10.59 | 10.64 | 10.64 | qfq | 7,221,007 | 76,836,951 | -1.12% |
| 2026-01-15 | 10.79 | 10.84 | 10.70 | 10.76 | 10.76 | qfq | 7,987,404 | 85,873,169 | -0.83% |
| 2026-01-14 | 10.73 | 11.01 | 10.70 | 10.85 | 10.85 | qfq | 15,009,189 | 162,788,700 | 1.31% |
| 2026-01-13 | 10.69 | 10.87 | 10.65 | 10.71 | 10.71 | qfq | 10,627,607 | 114,331,128 | 0.28% |
| 2026-01-12 | 10.61 | 10.73 | 10.49 | 10.68 | 10.68 | qfq | 10,054,153 | 106,708,685 | 1.33% |
| 2026-01-09 | 10.57 | 10.72 | 10.48 | 10.54 | 10.54 | qfq | 8,477,100 | 89,461,046 | 1.05% |
| 2026-01-08 | 10.38 | 10.52 | 10.34 | 10.43 | 10.43 | qfq | 8,984,207 | 93,857,460 | 0.48% |
| 2026-01-07 | 10.48 | 10.50 | 10.35 | 10.38 | 10.38 | qfq | 7,620,401 | 79,272,522 | -1.33% |
| 2026-01-06 | 10.35 | 10.58 | 10.32 | 10.52 | 10.52 | qfq | 6,804,801 | 71,268,483 | 1.64% |
| 2026-01-05 | 10.39 | 10.49 | 10.27 | 10.35 | 10.35 | qfq | 5,615,999 | 58,155,713 | 0.78% |
| 2025-12-31 | 10.35 | 10.36 | 10.19 | 10.27 | 10.27 | qfq | 4,454,610 | 45,709,701 | -0.68% |
| 2025-12-30 | 10.41 | 10.49 | 10.28 | 10.34 | 10.34 | qfq | 4,879,528 | 50,620,310 | -1.05% |
| 2025-12-29 | 10.32 | 10.57 | 10.25 | 10.45 | 10.45 | qfq | 6,115,500 | 63,902,693 | 0.97% |
| 2025-12-26 | 10.36 | 10.49 | 10.31 | 10.35 | 10.35 | qfq | 5,836,300 | 60,627,765 | 0.39% |
| 2025-12-25 | 10.23 | 10.32 | 10.21 | 10.31 | 10.31 | qfq | 3,221,288 | 33,148,683 | 0.98% |
| 2025-12-24 | 10.15 | 10.25 | 10.11 | 10.21 | 10.21 | qfq | 4,096,596 | 41,791,289 | 0.39% |
| 2025-12-23 | 10.29 | 10.31 | 10.16 | 10.17 | 10.17 | qfq | 3,930,276 | 40,139,817 | -1.17% |
| 2025-12-22 | 10.36 | 10.36 | 10.27 | 10.29 | 10.29 | qfq | 3,051,400 | 31,460,234 | -0.48% |
| 2025-12-19 | 10.26 | 10.35 | 10.26 | 10.34 | 10.34 | qfq | 2,857,900 | 29,487,323 | 0.58% |
| 2025-12-18 | 10.18 | 10.36 | 10.18 | 10.28 | 10.28 | qfq | 3,960,800 | 40,822,942 | 0.49% |
| 2025-12-17 | 10.16 | 10.23 | 10.03 | 10.23 | 10.23 | qfq | 4,406,600 | 44,570,318 | 0.89% |
| 2025-12-16 | 10.31 | 10.33 | 10.13 | 10.14 | 10.14 | qfq | 4,516,588 | 45,979,546 | -1.65% |
| 2025-12-15 | 10.37 | 10.40 | 10.27 | 10.31 | 10.31 | qfq | 3,974,800 | 41,067,231 | -0.67% |
| 2025-12-12 | 10.41 | 10.46 | 10.36 | 10.38 | 10.38 | qfq | 2,941,500 | 30,640,970 | -0.29% |
| 2025-12-11 | 10.57 | 10.59 | 10.40 | 10.41 | 10.41 | qfq | 4,632,688 | 48,451,800 | -1.33% |
| 2025-12-10 | 10.64 | 10.64 | 10.47 | 10.55 | 10.55 | qfq | 4,792,600 | 50,455,362 | -0.94% |
| 2025-12-09 | 10.87 | 10.88 | 10.61 | 10.65 | 10.65 | qfq | 5,253,400 | 56,314,649 | -2.02% |
| 2025-12-08 | 10.79 | 10.90 | 10.75 | 10.87 | 10.87 | qfq | 4,347,900 | 47,015,142 | 0.83% |
| 2025-12-05 | 10.73 | 10.80 | 10.60 | 10.78 | 10.78 | qfq | 4,729,501 | 50,570,688 | 0.47% |
| 2025-12-04 | 10.94 | 11.02 | 10.73 | 10.73 | 10.73 | qfq | 4,949,600 | 53,574,269 | -1.92% |
| 2025-12-03 | 11.02 | 11.09 | 10.89 | 10.94 | 10.94 | qfq | 4,314,101 | 47,327,409 | -0.73% |
| 2025-12-02 | 10.92 | 11.09 | 10.84 | 11.02 | 11.02 | qfq | 5,948,221 | 65,257,422 | 0.36% |
| 2025-12-01 | 10.84 | 11.02 | 10.84 | 10.98 | 10.98 | qfq | 5,720,100 | 62,551,771 | 1.39% |
| 2025-11-28 | 10.79 | 10.83 | 10.69 | 10.83 | 10.83 | qfq | 3,881,601 | 41,787,646 | 0.28% |
| 2025-11-27 | 10.79 | 10.82 | 10.70 | 10.80 | 10.80 | qfq | 4,173,000 | 44,957,205 | 0.47% |
| 2025-11-26 | 10.84 | 10.91 | 10.74 | 10.75 | 10.75 | qfq | 5,394,900 | 58,409,638 | -1.29% |
| 2025-11-25 | 10.92 | 10.96 | 10.86 | 10.89 | 10.89 | qfq | 6,108,301 | 66,610,598 | -0.18% |
| 2025-11-24 | 10.97 | 11.04 | 10.81 | 10.91 | 10.91 | qfq | 6,996,200 | 76,398,598 | -0.55% |
| 2025-11-21 | 11.39 | 11.48 | 10.96 | 10.97 | 10.97 | qfq | 10,141,600 | 112,873,923 | -4.28% |
| 2025-11-20 | 11.77 | 11.77 | 11.43 | 11.46 | 11.46 | qfq | 8,678,900 | 100,289,358 | -2.80% |
| 2025-11-19 | 11.86 | 11.90 | 11.71 | 11.79 | 11.79 | qfq | 5,936,301 | 69,971,616 | -0.42% |
| 2025-11-18 | 12.01 | 12.03 | 11.81 | 11.84 | 11.84 | qfq | 7,602,400 | 90,318,704 | -1.74% |
| 2025-11-17 | 11.91 | 12.08 | 11.85 | 12.05 | 12.05 | qfq | 8,880,200 | 106,395,659 | 1.18% |
| 2025-11-14 | 11.84 | 12.04 | 11.83 | 11.91 | 11.91 | qfq | 9,775,629 | 117,164,493 | 0.25% |
| 2025-11-13 | 11.77 | 11.90 | 11.71 | 11.88 | 11.88 | qfq | 6,591,076 | 77,872,944 | 0.08% |
| 2025-11-12 | 12.02 | 12.10 | 11.82 | 11.87 | 11.87 | qfq | 9,840,954 | 117,470,862 | -0.34% |
| 2025-11-11 | 11.88 | 11.98 | 11.81 | 11.91 | 11.91 | qfq | 7,927,153 | 94,440,581 | 0.08% |
| 2025-11-10 | 11.81 | 11.98 | 11.72 | 11.90 | 11.90 | qfq | 10,662,153 | 126,762,578 | 0.85% |
| 2025-11-07 | 11.59 | 11.86 | 11.56 | 11.80 | 11.80 | qfq | 11,085,701 | 130,731,149 | 1.72% |
| 2025-11-06 | 11.62 | 11.63 | 11.51 | 11.60 | 11.60 | qfq | 4,484,400 | 51,904,187 | -0.17% |
| 2025-11-05 | 11.54 | 11.63 | 11.48 | 11.62 | 11.62 | qfq | 5,249,600 | 60,860,868 | 0.69% |
| 2025-11-04 | 11.65 | 11.65 | 11.49 | 11.54 | 11.54 | qfq | 5,491,500 | 63,437,262 | -0.94% |
| 2025-11-03 | 11.61 | 11.65 | 11.55 | 11.65 | 11.65 | qfq | 4,492,200 | 52,174,505 | 0.52% |
| 2025-10-31 | 11.52 | 11.60 | 11.47 | 11.59 | 11.59 | qfq | 6,504,417 | 75,072,010 | 0.09% |
| 2025-10-30 | 11.70 | 11.84 | 11.58 | 11.58 | 11.58 | qfq | 7,997,100 | 93,707,235 | -1.36% |
| 2025-10-29 | 11.68 | 11.76 | 11.61 | 11.74 | 11.74 | qfq | 7,670,718 | 89,580,469 | 0.09% |
| 2025-10-28 | 11.65 | 11.73 | 11.56 | 11.73 | 11.73 | qfq | 8,908,131 | 103,645,923 | 0.51% |
| 2025-10-27 | 11.75 | 11.78 | 11.54 | 11.67 | 11.67 | qfq | 11,232,618 | 130,646,642 | -0.43% |
| 2025-10-24 | 12.00 | 12.00 | 11.71 | 11.72 | 11.72 | qfq | 22,569,206 | 266,346,633 | -3.78% |
| 2025-10-23 | 11.80 | 12.20 | 11.62 | 12.18 | 12.18 | qfq | 38,638,833 | 462,996,406 | 4.91% |
| 2025-10-22 | 11.45 | 11.69 | 11.42 | 11.61 | 11.61 | qfq | 11,903,567 | 137,660,615 | 1.31% |
| 2025-10-21 | 11.27 | 11.46 | 11.26 | 11.46 | 11.46 | qfq | 8,139,876 | 92,622,653 | 1.51% |
| 2025-10-20 | 11.26 | 11.31 | 11.15 | 11.29 | 11.29 | qfq | 5,848,100 | 65,638,814 | 1.44% |
| 2025-10-17 | 11.29 | 11.33 | 11.13 | 11.13 | 11.13 | qfq | 4,735,500 | 53,183,546 | -1.42% |
| 2025-10-16 | 11.37 | 11.39 | 11.28 | 11.29 | 11.29 | qfq | 3,457,798 | 39,154,264 | -0.88% |
| 2025-10-15 | 11.40 | 11.44 | 11.32 | 11.39 | 11.39 | qfq | 5,126,498 | 58,245,323 | -0.18% |
| 2025-10-14 | 11.40 | 11.49 | 11.35 | 11.41 | 11.41 | qfq | 7,433,299 | 84,913,494 | 0.53% |
| 2025-10-13 | 11.34 | 11.37 | 11.10 | 11.35 | 11.35 | qfq | 7,404,199 | 83,609,428 | -1.73% |
| 2025-10-10 | 11.30 | 11.69 | 11.28 | 11.55 | 11.55 | qfq | 11,013,802 | 126,540,461 | 1.85% |
| 2025-10-09 | 11.31 | 11.46 | 11.30 | 11.34 | 11.34 | qfq | 5,700,999 | 64,883,040 | -0.26% |
| 2025-09-30 | 11.27 | 11.50 | 11.17 | 11.37 | 11.37 | qfq | 7,535,601 | 85,129,122 | 0.80% |
| 2025-09-29 | 11.35 | 11.38 | 11.14 | 11.28 | 11.28 | qfq | 4,026,400 | 45,327,416 | -0.62% |
| 2025-09-26 | 11.30 | 11.43 | 11.27 | 11.35 | 11.35 | qfq | 3,639,200 | 41,326,307 | -0.09% |
| 2025-09-25 | 11.53 | 11.53 | 11.35 | 11.36 | 11.36 | qfq | 4,868,900 | 55,622,390 | -1.82% |
| 2025-09-24 | 11.17 | 11.65 | 11.13 | 11.57 | 11.57 | qfq | 10,149,771 | 116,104,525 | 3.40% |
| 2025-09-23 | 11.23 | 11.24 | 11.01 | 11.19 | 11.19 | qfq | 7,319,201 | 81,245,113 | -0.44% |
| 2025-09-22 | 11.45 | 11.45 | 11.19 | 11.24 | 11.24 | qfq | 6,887,400 | 77,565,138 | -2.01% |
| 2025-09-19 | 11.52 | 11.55 | 11.39 | 11.47 | 11.47 | qfq | 4,731,103 | 54,164,289 | -0.35% |
| 2025-09-18 | 11.71 | 11.74 | 11.43 | 11.51 | 11.51 | qfq | 7,405,787 | 85,884,161 | -2.04% |
| 2025-09-17 | 11.73 | 11.82 | 11.71 | 11.75 | 11.75 | qfq | 6,393,300 | 75,202,730 | 0.00% |
| 2025-09-16 | 11.58 | 11.75 | 11.58 | 11.75 | 11.75 | qfq | 5,854,901 | 68,400,480 | 1.12% |
| 2025-09-15 | 11.69 | 11.72 | 11.58 | 11.62 | 11.62 | qfq | 4,663,401 | 54,188,263 | -0.51% |
| 2025-09-12 | 11.76 | 11.78 | 11.67 | 11.68 | 11.68 | qfq | 5,356,571 | 62,758,632 | -0.76% |
| 2025-09-11 | 11.77 | 11.78 | 11.64 | 11.77 | 11.77 | qfq | 5,152,374 | 60,300,830 | -0.08% |
| 2025-09-10 | 11.72 | 11.80 | 11.70 | 11.78 | 11.78 | qfq | 4,263,502 | 50,110,299 | 0.51% |
| 2025-09-09 | 11.81 | 11.81 | 11.67 | 11.72 | 11.72 | qfq | 4,744,300 | 55,541,516 | -0.76% |
| 2025-09-08 | 11.55 | 11.81 | 11.55 | 11.81 | 11.81 | qfq | 8,397,200 | 98,404,616 | 2.25% |
| 2025-09-05 | 11.47 | 11.55 | 11.36 | 11.55 | 11.55 | qfq | 5,666,201 | 65,007,798 | 0.52% |
| 2025-09-04 | 11.38 | 11.52 | 11.36 | 11.49 | 11.49 | qfq | 6,385,000 | 73,142,573 | 0.44% |
| 2025-09-03 | 11.69 | 11.69 | 11.42 | 11.44 | 11.44 | qfq | 7,852,013 | 90,552,884 | -2.14% |
| 2025-09-02 | 11.80 | 11.80 | 11.53 | 11.69 | 11.69 | qfq | 9,030,301 | 105,289,850 | -0.93% |
| 2025-09-01 | 11.78 | 11.83 | 11.70 | 11.80 | 11.80 | qfq | 6,822,310 | 80,288,779 | 0.25% |
| 2025-08-29 | 11.83 | 11.92 | 11.73 | 11.77 | 11.77 | qfq | 8,782,601 | 103,709,032 | -0.68% |
| 2025-08-28 | 12.01 | 12.11 | 11.61 | 11.85 | 11.85 | qfq | 16,115,815 | 191,170,872 | -1.33% |
| 2025-08-27 | 12.36 | 12.37 | 11.99 | 12.01 | 12.01 | qfq | 18,132,501 | 221,257,314 | -3.15% |
| 2025-08-26 | 12.33 | 12.44 | 12.28 | 12.40 | 12.40 | qfq | 12,496,044 | 154,724,811 | 0.57% |
| 2025-08-25 | 12.26 | 12.34 | 12.22 | 12.33 | 12.33 | qfq | 11,071,244 | 136,160,809 | 0.57% |
| 2025-08-22 | 12.33 | 12.35 | 12.20 | 12.26 | 12.26 | qfq | 11,463,700 | 140,339,270 | -0.81% |
| 2025-08-21 | 12.25 | 12.38 | 12.21 | 12.36 | 12.36 | qfq | 15,356,200 | 189,152,599 | 0.82% |
| 2025-08-20 | 12.10 | 12.26 | 12.06 | 12.26 | 12.26 | qfq | 12,369,173 | 150,366,681 | 0.99% |
| 2025-08-19 | 12.06 | 12.28 | 11.99 | 12.14 | 12.14 | qfq | 13,732,937 | 166,230,066 | 0.50% |
| 2025-08-18 | 12.05 | 12.11 | 12.02 | 12.08 | 12.08 | qfq | 11,219,174 | 135,247,457 | 0.33% |
| 2025-08-15 | 11.98 | 12.07 | 11.96 | 12.04 | 12.04 | qfq | 6,828,000 | 82,115,415 | 0.00% |
| 2025-08-14 | 12.24 | 12.29 | 12.04 | 12.04 | 12.04 | qfq | 10,030,000 | 121,772,482 | -1.55% |
| 2025-08-13 | 12.26 | 12.32 | 12.18 | 12.23 | 12.23 | qfq | 9,758,802 | 119,251,380 | -0.57% |
| 2025-08-12 | 12.12 | 12.42 | 12.09 | 12.30 | 12.30 | qfq | 18,620,905 | 229,154,265 | 1.49% |
| 2025-08-11 | 12.10 | 12.14 | 12.01 | 12.12 | 12.12 | qfq | 8,753,900 | 105,775,209 | 0.17% |
| 2025-08-08 | 12.10 | 12.13 | 12.04 | 12.10 | 12.10 | qfq | 5,312,400 | 64,185,059 | -0.08% |
| 2025-08-07 | 12.14 | 12.15 | 12.04 | 12.11 | 12.11 | qfq | 6,788,844 | 82,119,885 | -0.08% |
| 2025-08-06 | 12.16 | 12.18 | 12.08 | 12.12 | 12.12 | qfq | 8,154,162 | 98,892,868 | -0.49% |
| 2025-08-05 | 12.15 | 12.24 | 12.11 | 12.18 | 12.18 | qfq | 6,952,600 | 84,647,810 | 0.25% |
| 2025-08-04 | 12.00 | 12.15 | 11.90 | 12.15 | 12.15 | qfq | 5,974,579 | 72,033,512 | 0.50% |
| 2025-08-01 | 12.11 | 12.16 | 12.00 | 12.09 | 12.09 | qfq | 6,574,100 | 79,272,742 | -0.25% |
| 2025-07-31 | 12.34 | 12.35 | 12.09 | 12.12 | 12.12 | qfq | 9,781,948 | 119,403,329 | -1.78% |
| 2025-07-30 | 12.37 | 12.43 | 12.25 | 12.34 | 12.34 | qfq | 9,033,300 | 111,614,980 | -0.24% |
| 2025-07-29 | 12.51 | 12.53 | 12.32 | 12.37 | 12.37 | qfq | 8,419,824 | 104,233,806 | -0.80% |
| 2025-07-28 | 12.59 | 12.62 | 12.45 | 12.47 | 12.47 | qfq | 8,471,400 | 106,039,476 | -0.64% |
| 2025-07-25 | 12.54 | 12.58 | 12.48 | 12.55 | 12.55 | qfq | 9,665,571 | 121,130,334 | 0.24% |
| 2025-07-24 | 12.36 | 12.53 | 12.28 | 12.52 | 12.52 | qfq | 8,501,746 | 105,774,187 | 1.13% |
| 2025-07-23 | 12.51 | 12.65 | 12.35 | 12.38 | 12.38 | qfq | 9,720,999 | 121,188,359 | -0.80% |
| 2025-07-22 | 12.54 | 12.55 | 12.36 | 12.48 | 12.48 | qfq | 9,742,435 | 121,100,231 | -0.40% |
| 2025-07-21 | 12.42 | 12.55 | 12.40 | 12.53 | 12.53 | qfq | 8,878,044 | 110,973,399 | 0.89% |
| 2025-07-18 | 12.46 | 12.46 | 12.36 | 12.42 | 12.42 | qfq | 6,124,600 | 75,934,108 | -0.32% |
| 2025-07-17 | 12.41 | 12.49 | 12.38 | 12.46 | 12.46 | qfq | 4,894,600 | 60,913,056 | 0.40% |
| 2025-07-16 | 12.30 | 12.49 | 12.27 | 12.41 | 12.41 | qfq | 7,559,200 | 93,698,788 | 0.81% |
| 2025-07-15 | 12.58 | 12.58 | 12.22 | 12.31 | 12.31 | qfq | 13,721,887 | 169,452,893 | -2.22% |
| 2025-07-14 | 12.70 | 12.78 | 12.55 | 12.59 | 12.59 | qfq | 11,372,600 | 143,713,908 | -1.56% |
| 2025-07-11 | 12.82 | 12.82 | 12.68 | 12.79 | 12.79 | qfq | 8,867,348 | 113,027,541 | -0.39% |
| 2025-07-10 | 12.90 | 12.92 | 12.81 | 12.84 | 12.77 | qfq | 6,419,971 | 82,509,377 | -0.39% |
| 2025-07-09 | 12.96 | 13.04 | 12.86 | 12.89 | 12.81 | qfq | 8,056,792 | 104,305,350 | -0.69% |
| 2025-07-08 | 12.94 | 12.98 | 12.90 | 12.98 | 12.90 | qfq | 7,575,101 | 98,103,539 | 0.31% |
| 2025-07-07 | 12.87 | 12.94 | 12.76 | 12.94 | 12.86 | qfq | 6,622,900 | 85,062,627 | 0.23% |
| 2025-07-04 | 12.96 | 12.98 | 12.83 | 12.91 | 12.83 | qfq | 9,318,100 | 120,202,218 | -0.77% |
| 2025-07-03 | 13.08 | 13.14 | 12.99 | 13.01 | 12.93 | qfq | 9,058,300 | 118,052,503 | -0.54% |
| 2025-07-02 | 13.10 | 13.20 | 13.02 | 13.08 | 13.00 | qfq | 10,915,461 | 143,088,184 | -0.30% |
| 2025-07-01 | 13.13 | 13.18 | 12.95 | 13.12 | 13.04 | qfq | 11,071,400 | 144,368,142 | -0.08% |
| 2025-06-30 | 12.88 | 13.13 | 12.85 | 13.13 | 13.05 | qfq | 16,566,599 | 215,530,447 | 2.02% |
| 2025-06-27 | 13.05 | 13.05 | 12.84 | 12.87 | 12.79 | qfq | 16,162,761 | 208,569,794 | -1.61% |
| 2025-06-26 | 13.09 | 13.23 | 13.05 | 13.08 | 13.00 | qfq | 14,357,148 | 188,198,680 | -0.38% |
| 2025-06-25 | 13.15 | 13.19 | 13.03 | 13.13 | 13.05 | qfq | 13,720,003 | 179,611,366 | -0.53% |
| 2025-06-24 | 13.39 | 13.39 | 12.98 | 13.20 | 13.12 | qfq | 19,486,801 | 257,286,849 | -4.56% |
| 2025-06-23 | 13.94 | 14.06 | 13.77 | 13.83 | 13.75 | qfq | 10,954,301 | 152,063,720 | 0.88% |
| 2025-06-20 | 13.95 | 13.95 | 13.70 | 13.71 | 13.63 | qfq | 10,103,601 | 139,148,160 | -2.77% |
| 2025-06-19 | 14.00 | 14.39 | 13.81 | 14.10 | 14.02 | qfq | 16,529,813 | 232,585,768 | -0.49% |
| 2025-06-18 | 14.47 | 14.68 | 14.13 | 14.17 | 14.09 | qfq | 13,718,312 | 196,220,888 | -2.01% |
| 2025-06-17 | 14.18 | 14.46 | 13.92 | 14.46 | 14.38 | qfq | 20,290,001 | 286,973,030 | 0.00% |
| 2025-06-16 | 14.60 | 15.30 | 14.43 | 14.46 | 14.38 | qfq | 29,216,111 | 429,244,229 | 1.83% |
| 2025-06-13 | 13.80 | 14.23 | 13.80 | 14.20 | 14.12 | qfq | 26,164,701 | 367,393,959 | 3.50% |
| 2025-06-12 | 13.81 | 13.86 | 13.70 | 13.72 | 13.64 | qfq | 8,486,200 | 116,760,064 | -0.87% |
| 2025-06-11 | 13.75 | 13.87 | 13.72 | 13.84 | 13.76 | qfq | 9,778,800 | 135,119,402 | 0.36% |
| 2025-06-10 | 13.80 | 13.93 | 13.60 | 13.79 | 13.71 | qfq | 14,790,435 | 203,906,807 | -0.07% |
| 2025-06-09 | 13.78 | 13.85 | 13.76 | 13.80 | 13.72 | qfq | 10,254,900 | 141,449,889 | 0.22% |
| 2025-06-06 | 13.81 | 13.84 | 13.67 | 13.77 | 13.69 | qfq | 11,981,800 | 164,697,643 | -0.58% |
| 2025-06-05 | 14.11 | 14.11 | 13.70 | 13.85 | 13.77 | qfq | 21,055,070 | 291,596,803 | -1.84% |
| 2025-06-04 | 14.01 | 14.22 | 14.00 | 14.11 | 14.03 | qfq | 12,982,600 | 183,268,289 | 0.00% |
| 2025-06-03 | 14.35 | 14.41 | 14.08 | 14.11 | 14.03 | qfq | 20,325,706 | 288,351,475 | -2.96% |
| 2025-05-30 | 14.94 | 15.22 | 14.17 | 14.54 | 14.46 | qfq | 31,257,802 | 458,839,158 | -3.26% |
| 2025-05-29 | 15.88 | 16.00 | 15.03 | 15.03 | 14.94 | qfq | 42,197,000 | 638,063,056 | -10.00% |
| 2025-05-28 | 18.65 | 19.20 | 16.70 | 16.70 | 16.60 | qfq | 58,668,700 | 1,041,789,690 | -9.97% |
| 2025-05-27 | 17.91 | 19.05 | 17.49 | 18.55 | 18.44 | qfq | 43,263,549 | 789,876,864 | 4.62% |
| 2025-05-26 | 17.30 | 18.25 | 17.14 | 17.73 | 17.63 | qfq | 23,200,420 | 411,024,305 | 2.49% |
| 2025-05-23 | 17.28 | 17.58 | 17.02 | 17.30 | 17.20 | qfq | 12,966,601 | 224,104,564 | 0.12% |
| 2025-05-22 | 16.87 | 17.90 | 16.76 | 17.28 | 17.18 | qfq | 18,004,700 | 314,673,793 | 2.43% |
| 2025-05-21 | 17.09 | 17.27 | 16.80 | 16.87 | 16.77 | qfq | 4,728,465 | 80,203,311 | -0.76% |
| 2025-05-20 | 17.30 | 17.30 | 16.66 | 17.00 | 16.90 | qfq | 11,180,000 | 189,690,688 | -2.19% |
| 2025-05-19 | 17.37 | 18.00 | 17.17 | 17.38 | 17.28 | qfq | 11,771,800 | 204,971,286 | 1.88% |
| 2025-05-16 | 16.89 | 17.44 | 16.86 | 17.06 | 16.96 | qfq | 11,713,953 | 201,127,221 | 1.31% |
| 2025-05-15 | 16.76 | 16.99 | 16.50 | 16.84 | 16.74 | qfq | 8,730,065 | 146,540,022 | -0.47% |
| 2025-05-14 | 17.64 | 17.64 | 16.74 | 16.92 | 16.82 | qfq | 15,371,468 | 261,068,085 | -4.19% |
| 2025-05-13 | 17.20 | 18.50 | 17.18 | 17.66 | 17.56 | qfq | 19,051,513 | 341,167,285 | 3.82% |
| 2025-05-12 | 16.73 | 17.20 | 16.57 | 17.01 | 16.91 | qfq | 7,232,048 | 122,107,859 | 2.10% |
| 2025-05-09 | 16.93 | 17.30 | 16.66 | 16.66 | 16.56 | qfq | 8,947,001 | 151,401,352 | -2.00% |
| 2025-05-08 | 17.41 | 17.42 | 16.71 | 17.00 | 16.90 | qfq | 14,890,456 | 253,531,185 | -4.17% |
| 2025-05-07 | 18.65 | 18.68 | 17.29 | 17.74 | 17.64 | qfq | 20,564,935 | 364,405,189 | -4.37% |
| 2025-05-06 | 19.19 | 19.23 | 18.37 | 18.55 | 18.44 | qfq | 13,069,287 | 243,748,792 | -1.75% |
| 2025-04-30 | 18.10 | 19.32 | 17.80 | 18.88 | 18.77 | qfq | 18,633,800 | 345,357,798 | 5.89% |
| 2025-04-29 | 17.56 | 18.07 | 17.32 | 17.83 | 17.73 | qfq | 11,080,187 | 196,505,006 | 1.31% |
| 2025-04-28 | 17.47 | 17.63 | 16.93 | 17.60 | 17.50 | qfq | 10,052,201 | 173,479,434 | 0.74% |
| 2025-04-25 | 17.95 | 17.96 | 17.24 | 17.47 | 17.37 | qfq | 10,004,454 | 175,115,019 | -1.41% |
| 2025-04-24 | 17.48 | 17.75 | 17.26 | 17.72 | 17.62 | qfq | 8,743,554 | 153,016,206 | 0.68% |
| 2025-04-23 | 17.92 | 18.10 | 17.31 | 17.60 | 17.50 | qfq | 11,365,170 | 199,708,395 | -1.73% |
| 2025-04-22 | 17.99 | 18.54 | 17.72 | 17.91 | 17.81 | qfq | 7,155,900 | 129,511,291 | -0.56% |
| 2025-04-21 | 17.65 | 18.20 | 17.55 | 18.01 | 17.90 | qfq | 8,088,501 | 145,108,689 | 2.04% |
| 2025-04-18 | 17.33 | 18.29 | 17.33 | 17.65 | 17.55 | qfq | 7,921,964 | 141,055,308 | 1.15% |
| 2025-04-17 | 17.53 | 17.87 | 17.31 | 17.45 | 17.35 | qfq | 5,838,334 | 102,548,094 | -0.46% |
| 2025-04-16 | 17.59 | 17.98 | 17.25 | 17.53 | 17.43 | qfq | 6,348,603 | 111,504,978 | -1.46% |
| 2025-04-15 | 17.60 | 18.00 | 17.25 | 17.79 | 17.69 | qfq | 6,629,901 | 117,307,778 | 0.79% |
| 2025-04-14 | 18.16 | 18.45 | 17.58 | 17.65 | 17.55 | qfq | 8,037,601 | 144,455,852 | -2.81% |
| 2025-04-11 | 17.96 | 18.35 | 17.85 | 18.16 | 18.05 | qfq | 8,261,002 | 149,581,403 | 0.55% |
| 2025-04-10 | 17.40 | 18.26 | 17.40 | 18.06 | 17.95 | qfq | 9,538,731 | 170,989,292 | 5.12% |
| 2025-04-09 | 17.04 | 17.68 | 16.00 | 17.18 | 17.08 | qfq | 10,782,111 | 182,963,540 | 0.82% |
| 2025-04-08 | 16.09 | 17.35 | 15.79 | 17.04 | 16.94 | qfq | 17,489,672 | 288,490,851 | -0.12% |
| 2025-04-07 | 17.10 | 18.38 | 17.06 | 17.06 | 16.96 | qfq | 4,593,100 | 79,145,439 | -9.97% |
| 2025-04-03 | 18.92 | 19.16 | 18.59 | 18.95 | 18.84 | qfq | 6,919,300 | 130,571,349 | -1.61% |
| 2025-04-02 | 19.58 | 19.83 | 19.17 | 19.26 | 19.15 | qfq | 9,037,700 | 175,551,067 | -1.73% |
| 2025-04-01 | 18.95 | 20.80 | 18.83 | 19.60 | 19.49 | qfq | 17,468,911 | 343,998,145 | 3.32% |
| 2025-03-31 | 18.60 | 19.39 | 18.25 | 18.97 | 18.86 | qfq | 8,509,800 | 160,920,414 | 1.72% |
| 2025-03-28 | 18.94 | 19.38 | 18.39 | 18.65 | 18.54 | qfq | 6,030,043 | 113,658,114 | -1.64% |
| 2025-03-27 | 18.93 | 19.25 | 18.72 | 18.96 | 18.85 | qfq | 5,973,533 | 113,519,355 | -0.05% |
| 2025-03-26 | 18.93 | 19.33 | 18.65 | 18.97 | 18.86 | qfq | 6,686,798 | 126,949,853 | 0.11% |
| 2025-03-25 | 18.71 | 19.19 | 18.71 | 18.95 | 18.84 | qfq | 5,686,000 | 107,726,835 | 1.12% |
| 2025-03-24 | 19.50 | 19.52 | 18.31 | 18.74 | 18.63 | qfq | 7,685,990 | 145,311,594 | -3.90% |
| 2025-03-21 | 19.50 | 19.91 | 19.20 | 19.50 | 19.39 | qfq | 7,786,094 | 151,724,867 | -0.10% |
| 2025-03-20 | 19.42 | 19.68 | 19.00 | 19.52 | 19.41 | qfq | 9,586,690 | 185,723,777 | 0.05% |
| 2025-03-19 | 19.70 | 19.89 | 19.23 | 19.51 | 19.40 | qfq | 9,484,090 | 185,433,240 | -0.96% |
| 2025-03-18 | 19.43 | 19.79 | 19.09 | 19.70 | 19.58 | qfq | 12,827,787 | 250,690,936 | 1.44% |
| 2025-03-17 | 18.81 | 19.48 | 18.56 | 19.42 | 19.31 | qfq | 14,147,241 | 270,432,583 | 2.75% |
| 2025-03-14 | 18.19 | 18.91 | 18.15 | 18.90 | 18.79 | qfq | 13,623,342 | 254,903,472 | 3.28% |
| 2025-03-13 | 18.20 | 18.45 | 17.82 | 18.30 | 18.19 | qfq | 9,660,424 | 174,895,718 | 1.10% |
| 2025-03-12 | 18.03 | 18.36 | 17.96 | 18.10 | 17.99 | qfq | 7,560,591 | 137,239,641 | 0.33% |
| 2025-03-11 | 18.05 | 18.18 | 17.74 | 18.04 | 17.93 | qfq | 10,352,138 | 186,388,640 | -0.06% |
| 2025-03-10 | 18.83 | 19.15 | 18.00 | 18.05 | 17.94 | qfq | 11,577,303 | 213,517,633 | -4.65% |
| 2025-03-07 | 19.09 | 20.25 | 18.91 | 18.93 | 18.82 | qfq | 11,554,342 | 225,086,060 | -2.92% |
| 2025-03-06 | 19.01 | 19.88 | 18.70 | 19.50 | 19.39 | qfq | 13,339,297 | 256,702,862 | 1.88% |
| 2025-03-05 | 19.90 | 20.31 | 19.01 | 19.14 | 19.03 | qfq | 12,975,400 | 252,328,015 | -3.82% |
| 2025-03-04 | 19.20 | 20.22 | 18.65 | 19.90 | 19.78 | qfq | 23,051,392 | 446,840,054 | 0.51% |
| 2025-03-03 | 20.08 | 20.86 | 19.80 | 19.80 | 19.68 | qfq | 20,451,651 | 409,975,127 | -10.00% |
| 2025-02-28 | 24.53 | 24.53 | 20.07 | 22.00 | 21.87 | qfq | 40,477,771 | 860,383,576 | -1.35% |
| 2025-02-27 | 22.30 | 22.30 | 22.30 | 22.30 | 22.17 | qfq | 1,842,200 | 41,081,060 | 10.01% |
| 2025-02-26 | 20.27 | 20.27 | 20.27 | 20.27 | 20.15 | qfq | 2,727,895 | 55,294,432 | 9.98% |
| 2025-02-25 | 18.43 | 18.43 | 18.43 | 18.43 | 18.32 | qfq | 4,046,200 | 74,571,466 | 10.03% |
| 2025-02-24 | 14.80 | 16.75 | 14.80 | 16.75 | 16.65 | qfq | 22,823,687 | 369,328,992 | 9.98% |
| 2025-02-21 | 15.31 | 15.74 | 14.90 | 15.23 | 15.14 | qfq | 24,578,906 | 374,933,498 | -6.39% |
| 2025-02-20 | 14.57 | 16.27 | 13.91 | 16.27 | 16.17 | qfq | 42,115,308 | 619,301,877 | 10.01% |
| 2025-02-19 | 15.96 | 16.00 | 14.22 | 14.79 | 14.70 | qfq | 24,127,993 | 359,655,899 | -3.52% |
| 2025-02-18 | 15.33 | 15.33 | 15.33 | 15.33 | 15.24 | qfq | 3,519,882 | 53,959,791 | 9.97% |
| 2025-02-17 | 12.70 | 13.94 | 12.58 | 13.94 | 13.86 | qfq | 7,732,305 | 103,562,951 | 10.02% |
| 2025-02-14 | 12.06 | 12.94 | 11.85 | 12.67 | 12.60 | qfq | 10,134,201 | 125,069,538 | 3.85% |
| 2025-02-13 | 12.65 | 12.69 | 12.18 | 12.20 | 12.13 | qfq | 7,888,546 | 97,815,713 | -1.93% |
| 2025-02-12 | 12.25 | 12.44 | 12.10 | 12.44 | 12.37 | qfq | 7,968,101 | 97,707,443 | 1.47% |
| 2025-02-11 | 12.19 | 12.35 | 12.03 | 12.26 | 12.19 | qfq | 7,582,900 | 92,411,087 | 0.66% |
| 2025-02-10 | 11.95 | 12.19 | 11.88 | 12.18 | 12.11 | qfq | 8,552,801 | 103,080,693 | 1.67% |
| 2025-02-07 | 11.77 | 12.26 | 11.71 | 11.98 | 11.91 | qfq | 8,899,502 | 107,145,186 | 1.78% |
| 2025-02-06 | 11.85 | 12.03 | 11.51 | 11.77 | 11.70 | qfq | 9,117,000 | 106,736,140 | -1.26% |
| 2025-02-05 | 11.78 | 12.02 | 11.56 | 11.92 | 11.85 | qfq | 7,938,838 | 93,490,372 | 1.79% |
| 2025-01-27 | 11.34 | 12.18 | 11.33 | 11.71 | 11.64 | qfq | 8,998,000 | 106,777,520 | 3.35% |
| 2025-01-24 | 11.95 | 11.95 | 11.27 | 11.33 | 11.26 | qfq | 9,567,337 | 109,217,495 | -4.39% |
| 2025-01-23 | 11.60 | 12.15 | 11.60 | 11.85 | 11.78 | qfq | 8,222,300 | 98,390,212 | 2.16% |
| 2025-01-22 | 11.88 | 11.90 | 11.54 | 11.60 | 11.53 | qfq | 7,438,501 | 87,249,187 | -2.60% |
| 2025-01-21 | 11.88 | 12.03 | 11.49 | 11.91 | 11.84 | qfq | 8,226,678 | 96,196,548 | 0.68% |
| 2025-01-20 | 11.89 | 12.08 | 11.76 | 11.83 | 11.76 | qfq | 7,148,602 | 85,007,408 | -0.67% |
| 2025-01-17 | 12.03 | 12.09 | 11.75 | 11.91 | 11.84 | qfq | 8,888,401 | 105,634,964 | -1.00% |
| 2025-01-16 | 12.10 | 12.15 | 11.79 | 12.03 | 11.96 | qfq | 9,061,200 | 108,793,273 | -0.25% |
| 2025-01-15 | 11.76 | 12.30 | 11.72 | 12.06 | 11.99 | qfq | 8,619,100 | 103,861,632 | 1.94% |
| 2025-01-14 | 11.42 | 11.87 | 11.33 | 11.83 | 11.76 | qfq | 9,716,100 | 113,603,405 | 3.59% |
| 2025-01-13 | 11.86 | 11.96 | 11.31 | 11.42 | 11.35 | qfq | 8,066,200 | 93,722,190 | -3.63% |
| 2025-01-10 | 11.71 | 12.07 | 11.60 | 11.85 | 11.78 | qfq | 8,547,200 | 101,762,976 | 1.02% |
| 2025-01-09 | 11.97 | 12.22 | 11.70 | 11.73 | 11.66 | qfq | 8,440,500 | 100,313,954 | -2.33% |
| 2025-01-08 | 11.94 | 12.23 | 11.62 | 12.01 | 11.94 | qfq | 8,984,901 | 107,022,151 | 0.59% |
| 2025-01-07 | 11.42 | 11.95 | 11.27 | 11.94 | 11.87 | qfq | 9,803,144 | 113,219,268 | 5.20% |
| 2025-01-06 | 11.41 | 11.65 | 10.94 | 11.35 | 11.28 | qfq | 8,595,344 | 97,503,566 | -0.53% |
| 2025-01-03 | 11.92 | 11.95 | 11.32 | 11.41 | 11.34 | qfq | 8,713,401 | 101,702,374 | -4.28% |
| 2025-01-02 | 12.25 | 12.40 | 11.77 | 11.92 | 11.85 | qfq | 9,347,806 | 113,607,605 | -2.77% |
| 2024-12-31 | 12.28 | 12.75 | 12.24 | 12.26 | 12.19 | qfq | 8,552,500 | 106,759,411 | -0.16% |
| 2024-12-30 | 12.77 | 12.77 | 12.22 | 12.28 | 12.21 | qfq | 9,495,900 | 117,582,655 | -3.91% |
| 2024-12-27 | 12.08 | 12.97 | 12.07 | 12.78 | 12.71 | qfq | 9,213,700 | 116,713,748 | 5.79% |
| 2024-12-26 | 11.71 | 12.24 | 11.69 | 12.08 | 12.01 | qfq | 9,261,001 | 110,857,384 | 2.20% |
| 2024-12-25 | 12.42 | 12.43 | 11.71 | 11.82 | 11.75 | qfq | 8,412,300 | 100,368,130 | -5.06% |
| 2024-12-24 | 12.13 | 12.48 | 12.01 | 12.45 | 12.38 | qfq | 7,779,696 | 95,740,769 | 2.72% |
| 2024-12-23 | 12.71 | 12.86 | 12.06 | 12.12 | 12.05 | qfq | 8,197,200 | 101,920,856 | -4.72% |
| 2024-12-20 | 12.28 | 12.74 | 12.11 | 12.72 | 12.65 | qfq | 8,439,295 | 105,911,084 | 3.41% |
| 2024-12-19 | 12.76 | 12.97 | 12.30 | 12.30 | 12.23 | qfq | 8,035,281 | 100,102,732 | -4.50% |
| 2024-12-18 | 12.96 | 13.05 | 12.58 | 12.88 | 12.80 | qfq | 9,188,577 | 116,916,123 | -0.16% |
| 2024-12-17 | 13.26 | 13.44 | 12.74 | 12.90 | 12.82 | qfq | 11,024,952 | 143,004,246 | -2.71% |
| 2024-12-16 | 12.50 | 13.50 | 12.50 | 13.26 | 13.18 | qfq | 12,928,971 | 170,287,529 | 5.91% |
| 2024-12-13 | 12.89 | 12.90 | 12.50 | 12.52 | 12.45 | qfq | 7,395,200 | 93,755,772 | -3.47% |
| 2024-12-12 | 12.64 | 13.04 | 12.60 | 12.97 | 12.89 | qfq | 8,330,248 | 107,283,461 | 2.94% |
| 2024-12-11 | 12.51 | 12.68 | 12.45 | 12.60 | 12.53 | qfq | 7,198,800 | 90,420,926 | -0.16% |
| 2024-12-10 | 13.07 | 13.28 | 12.60 | 12.62 | 12.55 | qfq | 8,049,900 | 103,365,743 | -1.71% |
| 2024-12-09 | 12.72 | 12.88 | 12.48 | 12.84 | 12.77 | qfq | 8,472,180 | 107,799,082 | 1.58% |
| 2024-12-06 | 12.58 | 12.84 | 12.51 | 12.64 | 12.57 | qfq | 8,106,000 | 102,536,527 | -0.16% |
| 2024-12-05 | 12.44 | 12.77 | 12.29 | 12.66 | 12.59 | qfq | 8,050,801 | 100,604,677 | 1.52% |
| 2024-12-04 | 12.62 | 12.67 | 12.37 | 12.47 | 12.40 | qfq | 9,036,400 | 113,359,500 | -1.03% |
| 2024-12-03 | 13.10 | 13.15 | 12.41 | 12.60 | 12.53 | qfq | 9,799,500 | 124,191,155 | -3.45% |
| 2024-12-02 | 12.53 | 13.15 | 12.48 | 13.05 | 12.97 | qfq | 11,737,741 | 151,522,008 | 4.23% |
| 2024-11-29 | 13.04 | 13.06 | 12.46 | 12.52 | 12.45 | qfq | 7,215,200 | 91,628,989 | -3.40% |
| 2024-11-28 | 12.85 | 13.10 | 12.71 | 12.96 | 12.88 | qfq | 7,234,790 | 93,818,695 | 1.17% |
| 2024-11-27 | 12.41 | 12.85 | 12.25 | 12.81 | 12.74 | qfq | 7,199,300 | 90,211,960 | 2.32% |
| 2024-11-26 | 12.72 | 12.72 | 12.47 | 12.52 | 12.45 | qfq | 6,331,100 | 79,455,908 | -1.34% |
| 2024-11-25 | 12.40 | 12.82 | 12.36 | 12.69 | 12.62 | qfq | 7,205,621 | 90,923,050 | 2.42% |
| 2024-11-22 | 12.94 | 13.03 | 12.36 | 12.39 | 12.32 | qfq | 6,755,721 | 86,442,394 | -4.32% |
| 2024-11-21 | 12.86 | 13.06 | 12.77 | 12.95 | 12.87 | qfq | 6,651,402 | 86,000,859 | -0.31% |
| 2024-11-20 | 12.78 | 13.05 | 12.72 | 12.99 | 12.91 | qfq | 6,367,701 | 82,317,463 | 1.17% |
| 2024-11-19 | 12.40 | 12.84 | 12.20 | 12.84 | 12.77 | qfq | 7,098,917 | 88,302,363 | 3.55% |
| 2024-11-18 | 12.76 | 12.84 | 12.21 | 12.40 | 12.33 | qfq | 6,842,623 | 86,551,436 | -2.82% |
| 2024-11-15 | 12.71 | 13.07 | 12.71 | 12.76 | 12.69 | qfq | 7,583,400 | 98,066,910 | -0.55% |
| 2024-11-14 | 12.96 | 13.05 | 12.81 | 12.83 | 12.76 | qfq | 6,301,400 | 81,357,376 | -1.08% |
| 2024-11-13 | 12.79 | 13.08 | 12.66 | 12.97 | 12.89 | qfq | 7,209,576 | 93,172,075 | 1.33% |
| 2024-11-12 | 13.02 | 13.15 | 12.75 | 12.80 | 12.73 | qfq | 7,496,545 | 96,976,077 | -1.39% |
| 2024-11-11 | 12.83 | 13.01 | 12.70 | 12.98 | 12.90 | qfq | 6,272,072 | 80,744,447 | 0.00% |
| 2024-11-08 | 12.63 | 13.06 | 12.56 | 12.98 | 12.90 | qfq | 7,445,670 | 96,242,094 | 3.26% |
| 2024-11-07 | 12.67 | 12.79 | 12.36 | 12.57 | 12.50 | qfq | 6,819,400 | 85,911,596 | -0.79% |
| 2024-11-06 | 12.69 | 13.18 | 12.36 | 12.67 | 12.60 | qfq | 8,580,302 | 109,958,898 | 0.48% |
| 2024-11-05 | 12.37 | 12.98 | 12.36 | 12.61 | 12.54 | qfq | 8,375,658 | 106,357,771 | 1.78% |
| 2024-11-04 | 11.99 | 12.45 | 11.97 | 12.39 | 12.32 | qfq | 8,169,301 | 99,374,272 | 3.34% |
| 2024-11-01 | 12.22 | 12.36 | 11.50 | 11.99 | 11.92 | qfq | 8,846,877 | 106,411,795 | -1.32% |
| 2024-10-31 | 12.20 | 12.30 | 11.93 | 12.15 | 12.08 | qfq | 7,833,600 | 94,680,599 | -0.41% |
| 2024-10-30 | 11.92 | 12.36 | 11.92 | 12.20 | 12.13 | qfq | 10,115,367 | 122,020,298 | 2.52% |
| 2024-10-29 | 12.04 | 12.09 | 11.71 | 11.90 | 11.83 | qfq | 8,064,368 | 96,268,957 | -1.16% |
| 2024-10-28 | 11.50 | 12.09 | 11.34 | 12.04 | 11.97 | qfq | 8,432,653 | 98,972,046 | 4.70% |
| 2024-10-25 | 11.48 | 11.69 | 11.29 | 11.50 | 11.43 | qfq | 8,100,000 | 92,967,171 | 2.13% |
| 2024-10-24 | 11.68 | 11.68 | 11.18 | 11.26 | 11.19 | qfq | 8,235,700 | 93,888,289 | -3.68% |
| 2024-10-23 | 11.15 | 11.98 | 11.09 | 11.69 | 11.62 | qfq | 9,603,979 | 111,714,166 | 4.84% |
| 2024-10-22 | 11.20 | 11.44 | 10.98 | 11.15 | 11.08 | qfq | 9,913,928 | 111,473,531 | 2.29% |
| 2024-10-21 | 10.11 | 10.99 | 10.06 | 10.90 | 10.84 | qfq | 8,740,945 | 92,910,022 | 8.57% |
| 2024-10-18 | 9.80 | 10.14 | 9.66 | 10.04 | 9.98 | qfq | 7,346,014 | 72,659,841 | 2.87% |
| 2024-10-17 | 9.65 | 9.87 | 9.61 | 9.76 | 9.70 | qfq | 7,642,862 | 74,455,427 | 1.35% |
| 2024-10-16 | 9.47 | 9.83 | 9.45 | 9.63 | 9.57 | qfq | 6,890,101 | 66,740,633 | 1.48% |
| 2024-10-15 | 9.44 | 9.79 | 9.37 | 9.49 | 9.43 | qfq | 5,824,215 | 55,999,588 | -0.11% |
| 2024-10-14 | 9.32 | 9.57 | 9.28 | 9.50 | 9.44 | qfq | 6,136,101 | 57,897,805 | 2.26% |
| 2024-10-11 | 9.45 | 9.64 | 9.22 | 9.29 | 9.24 | qfq | 5,921,101 | 55,756,911 | -1.80% |
| 2024-10-10 | 9.44 | 9.66 | 9.25 | 9.46 | 9.40 | qfq | 6,588,111 | 62,719,488 | 1.07% |
| 2024-10-09 | 10.22 | 10.27 | 9.33 | 9.36 | 9.31 | qfq | 7,967,701 | 76,563,220 | -9.74% |
| 2024-10-08 | 10.86 | 10.87 | 9.88 | 10.37 | 10.31 | qfq | 11,328,707 | 117,263,345 | 4.96% |
| 2024-09-30 | 9.50 | 9.93 | 9.26 | 9.88 | 9.82 | qfq | 9,646,021 | 92,306,475 | 7.16% |
| 2024-09-27 | 8.97 | 9.33 | 8.97 | 9.22 | 9.17 | qfq | 7,510,803 | 68,853,485 | 3.36% |
| 2024-09-26 | 8.82 | 8.92 | 8.71 | 8.92 | 8.87 | qfq | 8,843,313 | 78,067,310 | 1.02% |
| 2024-09-25 | 9.01 | 9.01 | 8.77 | 8.83 | 8.78 | qfq | 6,513,900 | 58,019,889 | -0.67% |
| 2024-09-24 | 8.84 | 9.05 | 8.76 | 8.89 | 8.84 | qfq | 6,486,877 | 57,809,641 | 0.57% |
| 2024-09-23 | 8.46 | 8.85 | 8.42 | 8.84 | 8.79 | qfq | 6,509,976 | 56,577,491 | 4.62% |
| 2024-09-20 | 8.57 | 8.63 | 8.44 | 8.45 | 8.40 | qfq | 6,944,276 | 59,423,319 | -1.86% |
| 2024-09-19 | 8.37 | 8.63 | 8.32 | 8.61 | 8.56 | qfq | 8,370,000 | 71,313,559 | 3.11% |
| 2024-09-18 | 8.64 | 8.64 | 8.30 | 8.35 | 8.30 | qfq | 6,402,401 | 53,839,354 | -2.91% |
| 2024-09-13 | 8.75 | 8.82 | 8.58 | 8.60 | 8.55 | qfq | 6,054,101 | 52,648,674 | -1.26% |
| 2024-09-12 | 8.64 | 8.85 | 8.53 | 8.71 | 8.66 | qfq | 6,370,100 | 55,877,477 | 1.40% |
| 2024-09-11 | 8.80 | 8.80 | 8.50 | 8.59 | 8.54 | qfq | 7,068,902 | 60,718,068 | -1.94% |
| 2024-09-10 | 8.60 | 8.85 | 8.51 | 8.76 | 8.71 | qfq | 7,083,201 | 61,681,937 | 2.94% |
| 2024-09-09 | 8.70 | 8.74 | 8.43 | 8.51 | 8.46 | qfq | 6,712,401 | 57,482,994 | -2.74% |
| 2024-09-06 | 8.89 | 8.96 | 8.73 | 8.75 | 8.70 | qfq | 5,716,701 | 50,537,943 | -1.46% |
| 2024-09-05 | 8.86 | 8.93 | 8.76 | 8.88 | 8.83 | qfq | 5,868,201 | 51,967,751 | 0.57% |
| 2024-09-04 | 8.88 | 8.98 | 8.68 | 8.83 | 8.78 | qfq | 6,026,301 | 53,148,554 | -1.34% |
| 2024-09-03 | 8.75 | 9.14 | 8.69 | 8.95 | 8.90 | qfq | 6,804,500 | 60,658,725 | 2.87% |
| 2024-09-02 | 8.88 | 8.93 | 8.61 | 8.70 | 8.65 | qfq | 6,707,700 | 58,417,012 | -1.58% |
| 2024-08-30 | 8.85 | 9.03 | 8.80 | 8.84 | 8.79 | qfq | 6,815,203 | 60,987,264 | -1.23% |
| 2024-08-29 | 8.76 | 9.07 | 8.65 | 8.95 | 8.90 | qfq | 6,678,800 | 59,503,801 | 1.02% |
| 2024-08-28 | 8.75 | 9.07 | 8.70 | 8.86 | 8.81 | qfq | 5,990,100 | 53,273,389 | 0.68% |
| 2024-08-27 | 9.39 | 9.52 | 8.75 | 8.80 | 8.75 | qfq | 6,875,804 | 62,584,423 | -6.28% |
| 2024-08-26 | 9.20 | 9.41 | 9.16 | 9.39 | 9.34 | qfq | 5,833,700 | 54,202,039 | 1.95% |
| 2024-08-23 | 9.31 | 9.31 | 9.03 | 9.21 | 9.16 | qfq | 5,567,900 | 50,864,912 | -0.11% |
| 2024-08-22 | 9.42 | 9.54 | 9.17 | 9.22 | 9.17 | qfq | 5,909,200 | 55,600,104 | -2.43% |
| 2024-08-21 | 9.35 | 9.57 | 9.35 | 9.45 | 9.39 | qfq | 5,445,411 | 51,677,257 | 0.11% |
| 2024-08-20 | 9.66 | 9.70 | 9.36 | 9.44 | 9.38 | qfq | 5,385,500 | 51,118,166 | -2.07% |
| 2024-08-19 | 9.63 | 9.76 | 9.58 | 9.64 | 9.58 | qfq | 4,170,200 | 40,425,070 | -0.41% |
| 2024-08-16 | 9.80 | 9.98 | 9.61 | 9.68 | 9.57 | qfq | 3,732,600 | 36,730,853 | -1.53% |
| 2024-08-15 | 9.70 | 9.85 | 9.63 | 9.83 | 9.72 | qfq | 4,400,220 | 42,972,954 | 0.72% |
| 2024-08-14 | 9.60 | 9.82 | 9.60 | 9.76 | 9.65 | qfq | 4,520,212 | 44,111,613 | 0.83% |
| 2024-08-13 | 9.73 | 9.84 | 9.59 | 9.68 | 9.57 | qfq | 4,079,200 | 39,617,939 | -0.51% |
| 2024-08-12 | 9.75 | 9.85 | 9.66 | 9.73 | 9.62 | qfq | 4,878,000 | 47,586,155 | -0.31% |
| 2024-08-09 | 9.68 | 9.88 | 9.67 | 9.76 | 9.65 | qfq | 3,206,300 | 31,345,180 | 0.21% |
| 2024-08-08 | 9.79 | 9.84 | 9.65 | 9.74 | 9.63 | qfq | 3,594,900 | 35,008,191 | -0.31% |
| 2024-08-07 | 9.63 | 9.85 | 9.58 | 9.77 | 9.66 | qfq | 4,480,300 | 43,698,710 | 1.45% |
| 2024-08-06 | 9.42 | 9.63 | 9.33 | 9.63 | 9.52 | qfq | 5,769,800 | 54,971,483 | 2.56% |
| 2024-08-05 | 9.45 | 9.74 | 9.35 | 9.39 | 9.28 | qfq | 5,609,500 | 53,535,956 | -1.05% |
| 2024-08-02 | 9.46 | 9.65 | 9.42 | 9.49 | 9.38 | qfq | 5,258,400 | 50,121,679 | -0.11% |
| 2024-08-01 | 9.47 | 9.66 | 9.46 | 9.50 | 9.39 | qfq | 5,352,902 | 51,254,813 | 0.21% |
| 2024-07-31 | 9.25 | 9.58 | 9.16 | 9.48 | 9.37 | qfq | 6,135,902 | 57,584,588 | 3.04% |
| 2024-07-30 | 9.04 | 9.26 | 9.01 | 9.20 | 9.09 | qfq | 5,555,500 | 50,960,605 | 1.21% |
| 2024-07-29 | 9.23 | 9.35 | 9.06 | 9.09 | 8.99 | qfq | 5,603,100 | 51,229,144 | -1.41% |
| 2024-07-26 | 8.92 | 9.28 | 8.88 | 9.22 | 9.11 | qfq | 6,376,000 | 58,138,787 | 3.48% |
| 2024-07-25 | 8.96 | 8.97 | 8.77 | 8.91 | 8.81 | qfq | 5,715,904 | 50,712,033 | -0.34% |
| 2024-07-24 | 9.06 | 9.06 | 8.71 | 8.94 | 8.84 | qfq | 5,972,200 | 53,066,437 | -1.32% |
| 2024-07-23 | 9.20 | 9.31 | 9.05 | 9.06 | 8.96 | qfq | 5,791,700 | 53,468,102 | -1.52% |
| 2024-07-22 | 9.36 | 9.36 | 9.16 | 9.20 | 9.09 | qfq | 5,710,600 | 52,711,994 | -1.71% |
| 2024-07-19 | 9.28 | 9.45 | 9.22 | 9.36 | 9.25 | qfq | 5,845,000 | 54,583,756 | 0.43% |
| 2024-07-18 | 9.32 | 9.35 | 9.05 | 9.32 | 9.21 | qfq | 6,003,900 | 55,310,422 | 0.43% |
| 2024-07-17 | 9.36 | 9.39 | 9.18 | 9.28 | 9.17 | qfq | 5,771,501 | 53,438,109 | -1.07% |
| 2024-07-16 | 9.41 | 9.48 | 9.35 | 9.38 | 9.27 | qfq | 5,521,500 | 51,936,711 | -0.85% |
| 2024-07-15 | 9.57 | 9.58 | 9.40 | 9.46 | 9.35 | qfq | 5,284,100 | 50,170,319 | -1.15% |
| 2024-07-12 | 9.56 | 9.59 | 9.42 | 9.57 | 9.46 | qfq | 5,405,700 | 51,354,166 | 0.10% |
| 2024-07-11 | 9.33 | 9.65 | 9.33 | 9.56 | 9.45 | qfq | 5,578,711 | 53,392,117 | 2.80% |
| 2024-07-10 | 9.36 | 9.41 | 9.18 | 9.30 | 9.19 | qfq | 5,597,300 | 52,129,015 | -0.53% |
| 2024-07-09 | 9.34 | 9.45 | 9.11 | 9.35 | 9.24 | qfq | 5,687,311 | 52,915,620 | 0.11% |
| 2024-07-08 | 9.58 | 9.60 | 9.27 | 9.34 | 9.23 | qfq | 6,033,700 | 56,750,202 | -2.61% |
| 2024-07-05 | 9.46 | 9.64 | 9.34 | 9.59 | 9.48 | qfq | 6,654,157 | 63,128,084 | 1.59% |
| 2024-07-04 | 9.40 | 9.59 | 9.36 | 9.44 | 9.33 | qfq | 5,624,357 | 53,430,974 | 0.11% |
| 2024-07-03 | 9.42 | 9.49 | 9.30 | 9.43 | 9.32 | qfq | 6,127,800 | 57,593,772 | 0.00% |
| 2024-07-02 | 9.74 | 9.76 | 9.27 | 9.43 | 9.32 | qfq | 6,406,400 | 60,761,086 | -2.58% |
| 2024-07-01 | 9.61 | 9.78 | 9.52 | 9.68 | 9.57 | qfq | 5,548,900 | 53,622,119 | 1.89% |
| 2024-06-28 | 9.41 | 9.67 | 9.38 | 9.50 | 9.39 | qfq | 5,866,553 | 55,953,894 | 1.39% |
| 2024-06-27 | 9.50 | 9.66 | 9.36 | 9.37 | 9.26 | qfq | 5,331,400 | 50,517,606 | -1.37% |
| 2024-06-26 | 9.55 | 9.55 | 9.37 | 9.50 | 9.39 | qfq | 5,052,500 | 47,769,208 | 0.42% |
| 2024-06-25 | 8.98 | 9.50 | 8.98 | 9.46 | 9.35 | qfq | 5,915,000 | 55,041,300 | 3.96% |
| 2024-06-24 | 9.48 | 9.58 | 9.09 | 9.10 | 9.00 | qfq | 5,470,800 | 50,462,522 | -4.41% |
| 2024-06-21 | 9.41 | 9.67 | 9.41 | 9.52 | 9.41 | qfq | 3,278,900 | 31,422,043 | 0.42% |
| 2024-06-20 | 9.53 | 9.66 | 9.42 | 9.48 | 9.37 | qfq | 3,318,700 | 31,558,884 | -0.52% |
| 2024-06-19 | 9.59 | 9.67 | 9.52 | 9.53 | 9.42 | qfq | 3,307,400 | 31,732,846 | -0.63% |
| 2024-06-18 | 9.47 | 9.61 | 9.41 | 9.59 | 9.48 | qfq | 3,467,700 | 33,117,572 | 1.05% |
| 2024-06-17 | 9.53 | 9.64 | 9.46 | 9.49 | 9.38 | qfq | 3,213,600 | 30,623,665 | -0.42% |
| 2024-06-14 | 9.38 | 9.56 | 9.38 | 9.53 | 9.42 | qfq | 3,487,500 | 33,059,922 | 1.06% |
| 2024-06-13 | 9.59 | 9.69 | 9.38 | 9.43 | 9.32 | qfq | 3,363,201 | 31,791,557 | -1.67% |
| 2024-06-12 | 9.48 | 9.61 | 9.36 | 9.59 | 9.48 | qfq | 3,174,300 | 30,331,312 | 1.16% |
| 2024-06-11 | 9.63 | 9.63 | 9.36 | 9.48 | 9.37 | qfq | 3,219,500 | 30,392,319 | -1.76% |
| 2024-06-07 | 9.40 | 9.65 | 9.40 | 9.65 | 9.54 | qfq | 3,448,301 | 32,836,323 | 2.44% |
| 2024-06-06 | 9.57 | 9.60 | 9.31 | 9.42 | 9.31 | qfq | 4,011,051 | 37,826,561 | -1.77% |
| 2024-06-05 | 9.79 | 9.81 | 9.56 | 9.59 | 9.48 | qfq | 3,615,900 | 34,963,546 | -2.14% |
| 2024-06-04 | 9.64 | 9.83 | 9.53 | 9.80 | 9.69 | qfq | 3,163,500 | 30,826,846 | 0.51% |
| 2024-06-03 | 9.95 | 9.98 | 9.64 | 9.75 | 9.64 | qfq | 4,182,500 | 40,964,149 | -2.60% |
| 2024-05-31 | 10.34 | 10.34 | 10.01 | 10.01 | 9.89 | qfq | 4,801,400 | 48,389,874 | -3.66% |
| 2024-05-30 | 10.69 | 10.71 | 10.02 | 10.39 | 10.27 | qfq | 8,329,300 | 86,057,349 | -1.80% |
| 2024-05-29 | 10.56 | 10.68 | 10.43 | 10.58 | 10.46 | qfq | 4,882,850 | 51,716,081 | 0.19% |
| 2024-05-28 | 10.53 | 10.62 | 10.40 | 10.56 | 10.44 | qfq | 4,811,800 | 50,515,840 | 0.57% |
| 2024-05-27 | 10.28 | 10.59 | 10.28 | 10.50 | 10.38 | qfq | 4,835,500 | 50,391,693 | 1.35% |
| 2024-05-24 | 10.36 | 10.52 | 10.21 | 10.36 | 10.24 | qfq | 5,093,300 | 52,978,034 | -0.19% |
| 2024-05-23 | 10.57 | 10.58 | 10.28 | 10.38 | 10.26 | qfq | 5,184,800 | 53,781,573 | -1.80% |
| 2024-05-22 | 10.72 | 10.72 | 10.51 | 10.57 | 10.45 | qfq | 5,003,800 | 52,986,433 | -1.95% |
| 2024-05-21 | 10.96 | 11.09 | 10.63 | 10.78 | 10.66 | qfq | 5,720,600 | 62,050,134 | -1.73% |
| 2024-05-20 | 10.67 | 11.17 | 10.65 | 10.97 | 10.84 | qfq | 6,537,600 | 71,367,405 | 3.30% |
| 2024-05-17 | 10.67 | 10.71 | 10.50 | 10.62 | 10.50 | qfq | 4,915,253 | 52,060,785 | -0.47% |
| 2024-05-16 | 10.49 | 10.73 | 10.45 | 10.67 | 10.55 | qfq | 5,001,501 | 52,992,308 | 1.33% |
| 2024-05-15 | 10.40 | 10.60 | 10.28 | 10.53 | 10.41 | qfq | 5,107,103 | 53,485,621 | 1.15% |
| 2024-05-14 | 10.25 | 10.42 | 10.18 | 10.41 | 10.29 | qfq | 5,135,321 | 52,961,013 | 2.06% |
| 2024-05-13 | 10.60 | 10.62 | 10.15 | 10.20 | 10.08 | qfq | 6,227,050 | 64,106,385 | -4.40% |
| 2024-05-10 | 10.43 | 10.73 | 10.37 | 10.67 | 10.55 | qfq | 5,484,054 | 57,910,097 | 2.99% |
| 2024-05-09 | 10.26 | 10.58 | 10.20 | 10.36 | 10.24 | qfq | 5,149,110 | 53,592,981 | 1.07% |
| 2024-05-08 | 10.36 | 10.39 | 10.23 | 10.25 | 10.13 | qfq | 5,276,400 | 54,196,832 | -0.97% |
| 2024-05-07 | 10.37 | 10.51 | 10.26 | 10.35 | 10.23 | qfq | 5,000,900 | 51,901,704 | -0.29% |
| 2024-05-06 | 10.13 | 10.42 | 9.93 | 10.38 | 10.26 | qfq | 6,796,500 | 69,208,520 | 2.67% |
| 2024-04-30 | 10.64 | 10.64 | 10.10 | 10.11 | 9.99 | qfq | 6,616,455 | 68,140,193 | -5.07% |
| 2024-04-29 | 10.36 | 10.70 | 10.27 | 10.65 | 10.53 | qfq | 5,681,900 | 59,478,642 | 2.80% |
| 2024-04-26 | 10.50 | 10.55 | 10.33 | 10.36 | 10.24 | qfq | 4,875,002 | 50,780,418 | -0.77% |
| 2024-04-25 | 10.41 | 10.55 | 10.28 | 10.44 | 10.32 | qfq | 4,912,400 | 51,127,664 | 0.10% |
| 2024-04-24 | 10.15 | 10.47 | 10.10 | 10.43 | 10.31 | qfq | 5,275,800 | 54,575,176 | 3.06% |
| 2024-04-23 | 10.13 | 10.25 | 10.00 | 10.12 | 10.00 | qfq | 5,258,900 | 53,234,155 | -1.27% |
| 2024-04-22 | 10.67 | 10.69 | 10.06 | 10.25 | 10.13 | qfq | 6,566,200 | 67,686,336 | -5.09% |
| 2024-04-19 | 10.25 | 10.81 | 10.24 | 10.80 | 10.68 | qfq | 5,808,900 | 61,723,126 | 4.96% |
| 2024-04-18 | 10.27 | 10.40 | 10.09 | 10.29 | 10.17 | qfq | 4,938,302 | 50,540,681 | -0.19% |
| 2024-04-17 | 10.00 | 10.38 | 9.95 | 10.31 | 10.19 | qfq | 5,140,401 | 52,688,041 | 2.08% |
| 2024-04-16 | 10.76 | 10.81 | 9.81 | 10.10 | 9.98 | qfq | 7,442,046 | 75,750,185 | -7.34% |
| 2024-04-15 | 11.34 | 11.35 | 10.80 | 10.90 | 10.77 | qfq | 6,572,201 | 72,340,811 | -3.11% |
| 2024-04-12 | 11.15 | 11.31 | 11.05 | 11.25 | 11.12 | qfq | 5,281,300 | 59,120,578 | 0.90% |
| 2024-04-11 | 10.97 | 11.20 | 10.82 | 11.15 | 11.02 | qfq | 4,624,503 | 51,345,689 | 1.55% |
| 2024-04-10 | 11.07 | 11.29 | 10.90 | 10.98 | 10.85 | qfq | 4,194,547 | 46,293,874 | -0.45% |
| 2024-04-09 | 10.99 | 11.09 | 10.87 | 11.03 | 10.90 | qfq | 5,094,100 | 55,963,653 | -0.09% |
| 2024-04-08 | 11.16 | 11.22 | 10.93 | 11.04 | 10.91 | qfq | 5,576,500 | 61,973,438 | -0.90% |
| 2024-04-03 | 11.08 | 11.20 | 10.94 | 11.14 | 11.01 | qfq | 4,731,601 | 52,413,063 | 0.63% |
| 2024-04-02 | 10.82 | 11.11 | 10.80 | 11.07 | 10.94 | qfq | 5,137,951 | 56,317,499 | 2.12% |
| 2024-04-01 | 10.84 | 10.88 | 10.55 | 10.84 | 10.72 | qfq | 4,622,601 | 49,610,347 | 0.00% |
| 2024-03-29 | 10.67 | 10.87 | 10.63 | 10.84 | 10.72 | qfq | 4,393,850 | 47,368,708 | 1.59% |
| 2024-03-28 | 10.43 | 10.76 | 10.40 | 10.67 | 10.55 | qfq | 3,495,251 | 37,169,768 | 1.72% |
| 2024-03-27 | 10.35 | 10.66 | 10.30 | 10.49 | 10.37 | qfq | 3,546,300 | 37,252,937 | 0.67% |
| 2024-03-26 | 10.72 | 10.79 | 10.33 | 10.42 | 10.30 | qfq | 4,979,702 | 52,480,348 | -3.52% |
| 2024-03-25 | 10.79 | 10.97 | 10.72 | 10.80 | 10.68 | qfq | 3,861,586 | 41,904,988 | 0.00% |
| 2024-03-22 | 10.69 | 10.98 | 10.57 | 10.80 | 10.68 | qfq | 4,120,900 | 44,356,826 | 0.93% |
| 2024-03-21 | 10.61 | 10.75 | 10.54 | 10.70 | 10.58 | qfq | 3,373,146 | 35,919,452 | 0.94% |
| 2024-03-20 | 10.55 | 10.65 | 10.42 | 10.60 | 10.48 | qfq | 3,281,155 | 34,656,221 | -0.09% |
| 2024-03-19 | 10.61 | 10.69 | 10.52 | 10.61 | 10.49 | qfq | 3,291,000 | 34,906,859 | -0.28% |
| 2024-03-18 | 10.38 | 10.67 | 10.31 | 10.64 | 10.52 | qfq | 3,163,700 | 33,385,999 | 2.50% |
| 2024-03-15 | 10.13 | 10.38 | 10.10 | 10.38 | 10.26 | qfq | 3,329,000 | 34,252,387 | 2.06% |
| 2024-03-14 | 10.34 | 10.34 | 10.10 | 10.17 | 10.05 | qfq | 3,008,000 | 30,678,682 | 0.39% |
| 2024-03-13 | 9.99 | 10.25 | 9.93 | 10.13 | 10.01 | qfq | 3,990,900 | 40,275,486 | 0.90% |
| 2024-03-12 | 10.05 | 10.08 | 9.91 | 10.04 | 9.92 | qfq | 3,231,700 | 32,344,509 | -0.30% |
| 2024-03-11 | 10.18 | 10.20 | 9.86 | 10.07 | 9.95 | qfq | 3,036,800 | 30,264,364 | -0.30% |
| 2024-03-08 | 9.80 | 10.21 | 9.80 | 10.10 | 9.98 | qfq | 3,579,600 | 35,909,560 | 2.64% |
| 2024-03-07 | 9.98 | 10.00 | 9.80 | 9.84 | 9.73 | qfq | 3,371,600 | 33,365,418 | -0.71% |
| 2024-03-06 | 9.83 | 10.05 | 9.83 | 9.91 | 9.80 | qfq | 3,678,600 | 36,492,438 | -0.60% |
| 2024-03-05 | 10.41 | 10.47 | 9.91 | 9.97 | 9.86 | qfq | 5,187,200 | 52,513,288 | -4.87% |
| 2024-03-04 | 9.85 | 10.51 | 9.82 | 10.48 | 10.36 | qfq | 6,388,601 | 64,939,399 | 6.40% |
| 2024-03-01 | 9.84 | 9.93 | 9.79 | 9.85 | 9.74 | qfq | 3,129,468 | 30,826,645 | 0.10% |
| 2024-02-29 | 9.63 | 9.90 | 9.61 | 9.84 | 9.73 | qfq | 3,276,301 | 32,009,906 | 0.10% |
| 2024-02-28 | 10.19 | 10.19 | 9.60 | 9.83 | 9.72 | qfq | 5,550,000 | 54,839,938 | -3.34% |
| 2024-02-27 | 10.03 | 10.23 | 9.96 | 10.17 | 10.05 | qfq | 4,559,001 | 46,225,647 | 1.09% |
| 2024-02-26 | 10.32 | 10.35 | 10.05 | 10.06 | 9.94 | qfq | 4,252,300 | 43,348,767 | -2.61% |
| 2024-02-23 | 10.37 | 10.43 | 10.11 | 10.33 | 10.21 | qfq | 3,799,300 | 38,978,285 | 0.10% |
| 2024-02-22 | 10.09 | 10.35 | 10.00 | 10.32 | 10.20 | qfq | 4,536,114 | 46,241,408 | 2.38% |
| 2024-02-21 | 9.99 | 10.13 | 9.90 | 10.08 | 9.96 | qfq | 3,715,997 | 37,438,432 | 0.40% |
| 2024-02-20 | 9.98 | 10.12 | 9.85 | 10.04 | 9.92 | qfq | 3,304,169 | 33,053,189 | 0.10% |
| 2024-02-19 | 9.90 | 10.35 | 9.80 | 10.03 | 9.91 | qfq | 3,536,791 | 35,622,520 | 0.30% |
| 2024-02-08 | 9.50 | 10.04 | 9.20 | 10.00 | 9.89 | qfq | 3,628,900 | 35,325,011 | 0.30% |
| 2024-02-07 | 10.02 | 10.02 | 9.15 | 9.97 | 9.86 | qfq | 5,777,170 | 54,704,804 | -1.68% |
| 2024-02-06 | 9.75 | 10.50 | 9.28 | 10.14 | 10.02 | qfq | 9,262,624 | 91,035,481 | -0.10% |
| 2024-02-05 | 9.68 | 10.76 | 9.29 | 10.15 | 10.03 | qfq | 10,411,711 | 105,324,018 | 3.78% |
| 2024-02-02 | 9.44 | 9.84 | 9.10 | 9.78 | 9.67 | qfq | 5,383,701 | 51,080,028 | 1.45% |
| 2024-02-01 | 9.87 | 9.88 | 9.41 | 9.64 | 9.53 | qfq | 3,102,900 | 30,065,911 | -3.41% |
| 2024-01-31 | 10.29 | 10.33 | 9.85 | 9.98 | 9.87 | qfq | 3,267,400 | 32,607,905 | -2.92% |
| 2024-01-30 | 10.65 | 10.71 | 10.20 | 10.28 | 10.16 | qfq | 2,954,902 | 30,984,895 | -4.19% |
| 2024-01-29 | 11.10 | 11.10 | 10.66 | 10.73 | 10.61 | qfq | 2,827,400 | 30,641,702 | -2.63% |
| 2024-01-26 | 10.91 | 11.11 | 10.63 | 11.02 | 10.89 | qfq | 3,099,700 | 34,134,559 | 1.01% |
| 2024-01-25 | 10.30 | 10.99 | 10.28 | 10.91 | 10.78 | qfq | 2,994,200 | 32,112,683 | 5.82% |
| 2024-01-24 | 9.89 | 10.33 | 9.85 | 10.31 | 10.19 | qfq | 3,549,700 | 35,804,672 | 4.14% |
| 2024-01-23 | 10.26 | 10.30 | 9.88 | 9.90 | 9.79 | qfq | 5,190,900 | 51,989,698 | -5.71% |
| 2024-01-22 | 10.59 | 10.79 | 10.10 | 10.50 | 10.38 | qfq | 5,118,400 | 53,266,944 | -1.69% |
| 2024-01-19 | 10.94 | 10.94 | 10.62 | 10.68 | 10.56 | qfq | 4,921,000 | 52,726,012 | -1.20% |
| 2024-01-18 | 11.25 | 11.29 | 10.47 | 10.81 | 10.69 | qfq | 5,094,100 | 54,936,387 | -4.42% |
| 2024-01-17 | 11.46 | 11.64 | 11.29 | 11.31 | 11.18 | qfq | 4,461,900 | 50,979,848 | -1.31% |
| 2024-01-16 | 11.51 | 11.56 | 11.25 | 11.46 | 11.33 | qfq | 4,862,076 | 55,250,924 | -0.61% |
| 2024-01-15 | 11.19 | 11.66 | 11.10 | 11.53 | 11.40 | qfq | 4,787,776 | 54,873,363 | 2.49% |
| 2024-01-12 | 11.36 | 11.50 | 11.19 | 11.25 | 11.12 | qfq | 4,636,001 | 52,722,556 | -1.32% |
| 2024-01-11 | 11.31 | 11.47 | 11.09 | 11.40 | 11.27 | qfq | 5,241,700 | 59,170,012 | 1.06% |
| 2024-01-10 | 11.49 | 11.49 | 11.18 | 11.28 | 11.15 | qfq | 4,428,400 | 50,118,142 | -1.91% |
| 2024-01-09 | 11.27 | 11.61 | 11.21 | 11.50 | 11.37 | qfq | 4,794,865 | 55,062,692 | 1.95% |
| 2024-01-08 | 11.61 | 11.61 | 11.22 | 11.28 | 11.15 | qfq | 4,439,801 | 50,655,562 | -3.26% |
| 2024-01-05 | 11.67 | 11.94 | 11.58 | 11.66 | 11.53 | qfq | 4,624,600 | 54,334,249 | -0.26% |
| 2024-01-04 | 11.60 | 11.88 | 11.54 | 11.69 | 11.56 | qfq | 4,383,201 | 51,430,037 | 1.04% |
| 2024-01-03 | 11.84 | 12.04 | 11.54 | 11.57 | 11.44 | qfq | 4,567,801 | 53,451,470 | -2.45% |
| 2024-01-02 | 11.57 | 12.13 | 11.40 | 11.86 | 11.72 | qfq | 5,597,361 | 66,238,662 | 2.33% |
| 2023-12-29 | 11.30 | 11.88 | 11.30 | 11.59 | 11.46 | qfq | 5,357,901 | 62,278,010 | 1.93% |
| 2023-12-28 | 11.23 | 11.45 | 11.10 | 11.37 | 11.24 | qfq | 5,030,810 | 56,696,839 | 1.79% |
| 2023-12-27 | 10.96 | 11.21 | 10.87 | 11.17 | 11.04 | qfq | 5,491,500 | 60,825,137 | 1.92% |
| 2023-12-26 | 10.98 | 11.06 | 10.88 | 10.96 | 10.83 | qfq | 5,224,500 | 57,296,649 | -0.27% |
| 2023-12-25 | 10.84 | 11.08 | 10.83 | 10.99 | 10.86 | qfq | 4,706,800 | 51,642,881 | 0.55% |
| 2023-12-22 | 11.00 | 11.10 | 10.87 | 10.93 | 10.80 | qfq | 5,055,886 | 55,475,233 | -0.91% |
| 2023-12-21 | 11.04 | 11.11 | 10.81 | 11.03 | 10.90 | qfq | 4,943,997 | 54,270,802 | 0.55% |
| 2023-12-20 | 10.97 | 11.24 | 10.90 | 10.97 | 10.84 | qfq | 5,312,900 | 58,625,018 | 0.18% |
| 2023-12-19 | 10.85 | 11.06 | 10.75 | 10.95 | 10.82 | qfq | 5,850,999 | 63,929,081 | 0.46% |
| 2023-12-18 | 11.20 | 11.33 | 10.61 | 10.90 | 10.77 | qfq | 10,759,100 | 118,408,119 | -2.85% |
| 2023-12-15 | 11.39 | 11.45 | 11.03 | 11.22 | 11.09 | qfq | 5,386,801 | 60,437,524 | -1.49% |
| 2023-12-14 | 11.43 | 11.60 | 11.30 | 11.39 | 11.26 | qfq | 4,994,900 | 57,184,516 | -0.09% |
| 2023-12-13 | 11.15 | 11.49 | 11.07 | 11.40 | 11.27 | qfq | 5,746,387 | 64,990,920 | 2.24% |
| 2023-12-12 | 10.90 | 11.23 | 10.75 | 11.15 | 11.02 | qfq | 5,932,820 | 65,575,720 | 2.86% |
| 2023-12-11 | 10.92 | 10.92 | 10.16 | 10.84 | 10.72 | qfq | 7,184,527 | 76,500,599 | -1.81% |
| 2023-12-08 | 11.04 | 11.18 | 10.92 | 11.04 | 10.91 | qfq | 4,816,300 | 53,120,722 | 0.00% |
| 2023-12-07 | 11.09 | 11.21 | 10.97 | 11.04 | 10.91 | qfq | 5,068,200 | 56,101,184 | -0.36% |
| 2023-12-06 | 10.83 | 11.13 | 10.83 | 11.08 | 10.95 | qfq | 5,206,200 | 57,253,722 | 1.37% |
| 2023-12-05 | 11.08 | 11.10 | 10.89 | 10.93 | 10.80 | qfq | 5,576,641 | 61,255,824 | -1.44% |
| 2023-12-04 | 11.32 | 11.36 | 11.00 | 11.09 | 10.96 | qfq | 6,385,701 | 70,795,832 | -1.95% |
| 2023-12-01 | 10.86 | 11.47 | 10.86 | 11.31 | 11.18 | qfq | 6,418,912 | 71,725,927 | 3.19% |
| 2023-11-30 | 10.79 | 10.99 | 10.79 | 10.96 | 10.83 | qfq | 6,163,885 | 67,274,629 | 1.58% |
| 2023-11-29 | 11.28 | 11.28 | 10.77 | 10.79 | 10.67 | qfq | 9,817,303 | 107,499,490 | -4.34% |
| 2023-11-28 | 11.00 | 11.30 | 10.92 | 11.28 | 11.15 | qfq | 7,669,346 | 85,541,655 | 2.27% |
| 2023-11-27 | 10.65 | 11.13 | 10.65 | 11.03 | 10.90 | qfq | 11,563,441 | 126,961,724 | 2.60% |
| 2023-11-24 | 10.79 | 10.98 | 10.60 | 10.75 | 10.63 | qfq | 12,810,501 | 138,012,120 | -1.01% |
| 2023-11-23 | 10.04 | 10.98 | 9.92 | 10.86 | 10.74 | qfq | 18,445,021 | 194,047,445 | 6.26% |
| 2023-11-22 | 10.00 | 10.28 | 9.82 | 10.22 | 10.10 | qfq | 12,017,299 | 121,965,940 | 2.30% |
| 2023-11-21 | 9.75 | 10.08 | 9.75 | 9.99 | 9.88 | qfq | 11,602,101 | 115,474,503 | 2.25% |
| 2023-11-20 | 9.75 | 9.86 | 9.70 | 9.77 | 9.66 | qfq | 5,038,702 | 49,208,203 | -0.51% |
| 2023-11-17 | 9.70 | 9.82 | 9.56 | 9.82 | 9.71 | qfq | 7,375,100 | 71,265,069 | 0.51% |
| 2023-11-16 | 9.83 | 9.93 | 9.67 | 9.77 | 9.66 | qfq | 7,947,900 | 77,590,627 | -1.11% |
| 2023-11-15 | 9.90 | 10.05 | 9.73 | 9.88 | 9.77 | qfq | 9,593,701 | 94,425,492 | -0.70% |
| 2023-11-14 | 9.80 | 10.38 | 9.61 | 9.95 | 9.84 | qfq | 11,348,471 | 113,295,807 | 1.53% |
| 2023-11-13 | 9.92 | 10.02 | 9.74 | 9.80 | 9.69 | qfq | 14,940,366 | 147,186,394 | -3.26% |
| 2023-11-10 | 9.80 | 10.47 | 9.70 | 10.13 | 10.01 | qfq | 21,059,301 | 211,981,126 | 2.22% |
| 2023-11-09 | 9.47 | 10.37 | 9.26 | 9.91 | 9.80 | qfq | 19,878,601 | 195,032,951 | 5.09% |
| 2023-11-08 | 9.28 | 9.80 | 9.18 | 9.43 | 9.32 | qfq | 10,279,820 | 96,955,716 | 0.75% |
| 2023-11-07 | 9.01 | 9.40 | 9.01 | 9.36 | 9.25 | qfq | 7,848,986 | 72,805,525 | 2.74% |
| 2023-11-06 | 9.10 | 9.19 | 8.98 | 9.11 | 9.01 | qfq | 5,010,701 | 45,493,271 | 0.00% |
| 2023-11-03 | 8.84 | 9.17 | 8.84 | 9.11 | 9.01 | qfq | 6,750,500 | 61,031,201 | 2.02% |
| 2023-11-02 | 9.17 | 9.25 | 8.91 | 8.93 | 8.83 | qfq | 9,601,601 | 86,600,054 | -4.29% |
| 2023-11-01 | 9.02 | 9.34 | 8.92 | 9.33 | 9.22 | qfq | 9,025,121 | 83,067,313 | 4.25% |
| 2023-10-31 | 8.95 | 9.25 | 8.88 | 8.95 | 8.85 | qfq | 4,519,122 | 40,697,722 | 1.24% |
| 2023-10-30 | 8.72 | 8.94 | 8.68 | 8.84 | 8.74 | qfq | 3,356,785 | 29,716,156 | 0.68% |
| 2023-10-27 | 8.97 | 8.98 | 8.75 | 8.78 | 8.68 | qfq | 3,003,550 | 26,547,822 | -1.79% |
| 2023-10-26 | 9.12 | 9.13 | 8.83 | 8.94 | 8.84 | qfq | 2,879,400 | 25,735,179 | -1.32% |
| 2023-10-25 | 9.04 | 9.20 | 8.92 | 9.06 | 8.96 | qfq | 3,196,000 | 29,019,019 | 0.78% |
| 2023-10-24 | 8.52 | 9.01 | 8.51 | 8.99 | 8.89 | qfq | 3,662,901 | 32,322,731 | 5.15% |
| 2023-10-23 | 8.72 | 8.85 | 8.50 | 8.55 | 8.45 | qfq | 5,033,121 | 43,562,458 | -5.32% |
| 2023-10-20 | 8.95 | 9.09 | 8.84 | 9.03 | 8.93 | qfq | 3,774,800 | 33,904,989 | 1.35% |
| 2023-10-19 | 8.95 | 9.00 | 8.78 | 8.91 | 8.81 | qfq | 3,480,800 | 30,963,349 | -0.89% |
| 2023-10-18 | 9.12 | 9.17 | 8.93 | 8.99 | 8.89 | qfq | 3,768,210 | 33,912,142 | -1.43% |
| 2023-10-17 | 9.06 | 9.16 | 8.93 | 9.12 | 9.02 | qfq | 4,535,200 | 41,043,808 | 0.77% |
| 2023-10-16 | 8.76 | 9.15 | 8.69 | 9.05 | 8.95 | qfq | 5,619,500 | 50,592,896 | 4.14% |
| 2023-10-13 | 8.65 | 8.71 | 8.56 | 8.69 | 8.59 | qfq | 1,534,800 | 13,251,901 | 0.23% |
| 2023-10-12 | 8.60 | 8.69 | 8.54 | 8.67 | 8.57 | qfq | 1,899,800 | 16,395,432 | 1.29% |
| 2023-10-11 | 8.80 | 8.81 | 8.49 | 8.56 | 8.46 | qfq | 2,933,177 | 25,138,468 | -3.06% |
| 2023-10-10 | 8.76 | 8.93 | 8.63 | 8.83 | 8.73 | qfq | 2,305,001 | 20,380,174 | 1.26% |
| 2023-10-09 | 8.80 | 8.82 | 8.61 | 8.72 | 8.62 | qfq | 2,633,101 | 22,858,953 | -0.80% |
| 2023-09-28 | 8.80 | 8.89 | 8.76 | 8.79 | 8.69 | qfq | 1,640,200 | 14,435,627 | -0.23% |
| 2023-09-27 | 8.82 | 8.97 | 8.79 | 8.81 | 8.71 | qfq | 2,216,800 | 19,685,064 | -0.11% |
| 2023-09-26 | 8.84 | 8.92 | 8.80 | 8.82 | 8.72 | qfq | 2,214,301 | 19,603,610 | -0.56% |
| 2023-09-25 | 8.81 | 9.01 | 8.76 | 8.87 | 8.77 | qfq | 2,417,211 | 21,548,178 | 0.45% |
| 2023-09-22 | 8.80 | 8.97 | 8.80 | 8.83 | 8.73 | qfq | 2,428,261 | 21,532,802 | -0.34% |
| 2023-09-21 | 8.93 | 8.99 | 8.82 | 8.86 | 8.76 | qfq | 2,850,000 | 25,352,540 | -1.01% |
| 2023-09-20 | 9.08 | 9.19 | 8.92 | 8.95 | 8.85 | qfq | 4,861,400 | 43,799,263 | -1.54% |
| 2023-09-19 | 8.92 | 9.34 | 8.90 | 9.09 | 8.99 | qfq | 5,754,600 | 52,550,983 | 2.02% |
| 2023-09-18 | 8.90 | 8.96 | 8.75 | 8.91 | 8.81 | qfq | 2,475,284 | 21,931,365 | 0.11% |
| 2023-09-15 | 8.79 | 8.98 | 8.72 | 8.90 | 8.80 | qfq | 3,290,600 | 29,287,126 | 1.25% |
| 2023-09-14 | 8.69 | 8.81 | 8.61 | 8.79 | 8.69 | qfq | 1,645,000 | 14,402,758 | 1.50% |
| 2023-09-13 | 8.69 | 8.76 | 8.60 | 8.66 | 8.56 | qfq | 1,266,900 | 10,995,049 | 0.12% |
| 2023-09-12 | 8.80 | 8.80 | 8.64 | 8.65 | 8.55 | qfq | 1,617,900 | 14,062,252 | -1.37% |
| 2023-09-11 | 8.81 | 8.91 | 8.75 | 8.77 | 8.67 | qfq | 1,933,400 | 17,059,215 | -0.45% |
| 2023-09-08 | 8.72 | 8.88 | 8.68 | 8.81 | 8.71 | qfq | 2,205,800 | 19,418,188 | -0.79% |
| 2023-09-07 | 8.93 | 9.05 | 8.81 | 8.88 | 8.78 | qfq | 4,042,817 | 36,068,246 | -0.22% |
| 2023-09-06 | 8.79 | 8.95 | 8.69 | 8.90 | 8.80 | qfq | 4,288,000 | 37,963,274 | 1.71% |
| 2023-09-05 | 8.72 | 8.80 | 8.60 | 8.75 | 8.65 | qfq | 2,320,100 | 20,181,011 | 0.34% |
| 2023-09-04 | 8.46 | 8.74 | 8.44 | 8.72 | 8.62 | qfq | 3,834,976 | 33,202,159 | 3.20% |
| 2023-09-01 | 8.27 | 8.46 | 8.22 | 8.45 | 8.35 | qfq | 1,985,000 | 16,639,795 | 2.18% |
| 2023-08-31 | 8.39 | 8.42 | 8.21 | 8.27 | 8.17 | qfq | 1,157,500 | 9,571,376 | -1.19% |
| 2023-08-30 | 8.46 | 8.50 | 8.37 | 8.37 | 8.27 | qfq | 1,104,700 | 9,281,272 | -0.48% |
| 2023-08-29 | 8.34 | 8.46 | 8.29 | 8.41 | 8.31 | qfq | 1,388,801 | 11,654,497 | 0.72% |
| 2023-08-28 | 8.49 | 8.52 | 8.28 | 8.35 | 8.25 | qfq | 2,588,400 | 21,813,597 | 1.83% |
| 2023-08-25 | 8.20 | 8.39 | 8.11 | 8.20 | 8.11 | qfq | 1,404,311 | 11,599,122 | 0.00% |
| 2023-08-24 | 8.25 | 8.32 | 8.11 | 8.20 | 8.11 | qfq | 1,130,277 | 9,267,905 | -0.61% |
| 2023-08-23 | 8.35 | 8.36 | 8.21 | 8.25 | 8.16 | qfq | 900,900 | 7,462,643 | -0.36% |
| 2023-08-22 | 8.45 | 8.48 | 8.24 | 8.28 | 8.18 | qfq | 1,082,800 | 9,020,394 | -1.55% |
| 2023-08-21 | 8.46 | 8.53 | 8.39 | 8.41 | 8.31 | qfq | 1,340,300 | 11,330,435 | -0.47% |
| 2023-08-18 | 8.49 | 8.59 | 8.36 | 8.45 | 8.35 | qfq | 1,330,376 | 11,333,416 | -0.12% |
| 2023-08-17 | 8.44 | 8.48 | 8.30 | 8.46 | 8.36 | qfq | 1,452,700 | 12,164,983 | 0.24% |
| 2023-08-16 | 8.52 | 8.54 | 8.40 | 8.44 | 8.34 | qfq | 1,245,500 | 10,530,250 | -1.29% |
| 2023-08-15 | 8.51 | 8.57 | 8.45 | 8.55 | 8.45 | qfq | 1,434,100 | 12,226,074 | 0.47% |
| 2023-08-14 | 8.36 | 8.54 | 8.28 | 8.51 | 8.41 | qfq | 1,644,700 | 13,842,313 | 1.07% |
| 2023-08-11 | 8.67 | 8.68 | 8.40 | 8.42 | 8.32 | qfq | 2,203,800 | 18,725,173 | -2.77% |
| 2023-08-10 | 8.50 | 8.68 | 8.47 | 8.66 | 8.56 | qfq | 2,393,976 | 20,622,696 | 2.36% |
| 2023-08-09 | 8.58 | 8.62 | 8.45 | 8.46 | 8.36 | qfq | 1,221,300 | 10,377,047 | -1.51% |
| 2023-08-08 | 8.60 | 8.63 | 8.49 | 8.59 | 8.49 | qfq | 1,749,800 | 15,014,578 | -0.12% |
| 2023-08-07 | 8.55 | 8.63 | 8.46 | 8.60 | 8.50 | qfq | 1,758,100 | 15,055,442 | 0.47% |
| 2023-08-04 | 8.55 | 8.69 | 8.51 | 8.56 | 8.46 | qfq | 1,615,000 | 13,826,605 | 0.35% |
| 2023-08-03 | 8.50 | 8.58 | 8.46 | 8.53 | 8.43 | qfq | 1,336,700 | 11,379,658 | -0.35% |
| 2023-08-02 | 8.61 | 8.65 | 8.53 | 8.56 | 8.46 | qfq | 1,095,500 | 9,386,095 | -0.70% |
| 2023-08-01 | 8.54 | 8.69 | 8.53 | 8.62 | 8.52 | qfq | 1,949,100 | 16,819,126 | 0.70% |
| 2023-07-31 | 8.58 | 8.70 | 8.52 | 8.56 | 8.46 | qfq | 1,553,372 | 13,318,384 | -0.23% |
| 2023-07-28 | 8.60 | 8.62 | 8.50 | 8.58 | 8.48 | qfq | 1,757,473 | 15,054,383 | -0.12% |
| 2023-07-27 | 8.60 | 8.65 | 8.56 | 8.59 | 8.49 | qfq | 1,123,802 | 9,679,256 | -0.58% |
| 2023-07-26 | 8.60 | 8.68 | 8.58 | 8.64 | 8.54 | qfq | 1,685,800 | 14,547,391 | 0.70% |
| 2023-07-25 | 8.76 | 8.80 | 8.53 | 8.58 | 8.48 | qfq | 1,690,300 | 14,526,903 | -1.15% |
| 2023-07-24 | 8.61 | 8.70 | 8.53 | 8.68 | 8.58 | qfq | 2,131,910 | 18,416,477 | 0.93% |
| 2023-07-21 | 8.57 | 8.65 | 8.52 | 8.60 | 8.50 | qfq | 1,751,200 | 15,029,681 | 0.35% |
| 2023-07-20 | 8.71 | 8.73 | 8.55 | 8.57 | 8.47 | qfq | 1,769,410 | 15,274,086 | -1.15% |
| 2023-07-19 | 8.69 | 8.73 | 8.61 | 8.67 | 8.57 | qfq | 1,878,210 | 16,286,750 | 0.70% |
| 2023-07-18 | 8.53 | 8.67 | 8.46 | 8.61 | 8.51 | qfq | 2,158,276 | 18,550,133 | 1.29% |